NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00040000 | 2024-02-14 12:00PM EDT | 40.00 | 12.50 | 22.00 | 26.80 | 0.00 | - | 28 | 28 | 0.00% |
| NRG240517C00050000 | 2024-04-19 3:58PM EDT | 50.00 | 20.01 | 21.50 | 24.30 | 0.00 | - | 1 | 151 | 77.54% |
| NRG240517C00055000 | 2024-04-26 3:31PM EDT | 55.00 | 18.00 | 16.40 | 18.60 | +2.47 | +15.90% | 1 | 1,837 | 96.19% |
| NRG240517C00060000 | 2024-04-26 3:00PM EDT | 60.00 | 13.00 | 12.60 | 13.10 | +0.20 | +1.56% | 3 | 3,605 | 55.66% |
| NRG240517C00065000 | 2024-04-25 1:04PM EDT | 65.00 | 8.12 | 8.00 | 8.50 | 0.00 | - | 1 | 1,193 | 48.29% |
| NRG240517C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 4.40 | 4.30 | 4.50 | -0.10 | -2.22% | 30 | 1,492 | 42.16% |
| NRG240517C00075000 | 2024-04-26 3:43PM EDT | 75.00 | 1.93 | 1.85 | 1.95 | -0.03 | -1.53% | 47 | 4,084 | 41.24% |
| NRG240517C00080000 | 2024-04-26 3:23PM EDT | 80.00 | 0.75 | 0.65 | 0.75 | -0.03 | -3.85% | 106 | 1,220 | 42.55% |
| NRG240517C00085000 | 2024-04-26 12:58PM EDT | 85.00 | 0.25 | 0.15 | 0.30 | -0.09 | -26.47% | 10 | 265 | 45.41% |
| NRG240517C00090000 | 2024-04-17 3:17PM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 91 | 486 | 50.00% |
| NRG240517C00095000 | 2024-04-15 9:43AM EDT | 95.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 63.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 138.77% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 662 | 84.38% |
| NRG240517P00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 464 | 69.43% |
| NRG240517P00060000 | 2024-04-25 12:39PM EDT | 60.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 2 | 2,539 | 53.81% |
| NRG240517P00065000 | 2024-04-26 1:57PM EDT | 65.00 | 0.53 | 0.45 | 0.60 | -0.09 | -14.52% | 49 | 2,723 | 46.05% |
| NRG240517P00070000 | 2024-04-26 3:34PM EDT | 70.00 | 1.70 | 1.65 | 1.80 | -0.15 | -8.11% | 7 | 2,567 | 43.90% |
| NRG240517P00075000 | 2024-04-26 2:51PM EDT | 75.00 | 4.20 | 4.20 | 4.40 | -0.20 | -4.55% | 30 | 656 | 45.07% |
| NRG240517P00080000 | 2024-04-19 9:44AM EDT | 80.00 | 10.10 | 7.80 | 10.10 | 0.00 | - | 8 | 26 | 61.16% |
© 2024 Yahoo. All rights reserved.