NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241018C00055000 | 2024-10-03 3:11PM EDT | 55.00 | 38.56 | 37.00 | 40.80 | +9.49 | +32.65% | 25 | 25 | 212.70% |
| NRG241018C00060000 | 2024-09-24 3:04PM EDT | 60.00 | 28.35 | 32.10 | 35.30 | 0.00 | - | 2 | 0 | 168.07% |
| NRG241018C00065000 | 2024-10-03 12:24PM EDT | 65.00 | 29.05 | 27.10 | 30.40 | +1.45 | +5.25% | 57 | 60 | 147.36% |
| NRG241018C00070000 | 2024-10-03 1:40PM EDT | 70.00 | 24.06 | 22.10 | 24.80 | +1.76 | +7.89% | 1 | 0 | 105.47% |
| NRG241018C00075000 | 2024-10-02 2:27PM EDT | 75.00 | 17.70 | 17.90 | 20.70 | 0.00 | - | 1 | 56 | 66.21% |
| NRG241018C00080000 | 2024-10-03 11:18AM EDT | 80.00 | 14.00 | 14.00 | 15.70 | +0.60 | +4.48% | 11 | 3,246 | 68.36% |
| NRG241018C00085000 | 2024-10-03 3:57PM EDT | 85.00 | 9.48 | 9.40 | 10.30 | +1.38 | +17.04% | 10 | 4,299 | 58.40% |
| NRG241018C00090000 | 2024-10-03 2:48PM EDT | 90.00 | 5.20 | 5.20 | 5.60 | +1.10 | +26.83% | 109 | 0 | 41.28% |
| NRG241018C00095000 | 2024-10-03 3:59PM EDT | 95.00 | 2.39 | 2.25 | 2.45 | +0.59 | +32.78% | 339 | 3,056 | 36.74% |
| NRG241018C00100000 | 2024-10-03 3:57PM EDT | 100.00 | 0.85 | 0.75 | 1.00 | +0.25 | +41.67% | 684 | 1,120 | 38.40% |
| NRG241018C00105000 | 2024-10-03 3:00PM EDT | 105.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 96 | 240 | 37.99% |
| NRG241018C00110000 | 2024-10-01 3:05PM EDT | 110.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 42.87% |
| NRG241018C00120000 | 2024-09-26 9:53AM EDT | 120.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 0 | 81.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241018P00060000 | 2024-09-24 9:30AM EDT | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 85.16% |
| NRG241018P00065000 | 2024-09-27 12:41PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 71.09% |
| NRG241018P00070000 | 2024-10-02 9:30AM EDT | 70.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 2,799 | 100.78% |
| NRG241018P00075000 | 2024-10-03 12:40PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 0 | 53.52% |
| NRG241018P00080000 | 2024-10-03 3:04PM EDT | 80.00 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 26 | 0 | 45.41% |
| NRG241018P00085000 | 2024-10-03 2:30PM EDT | 85.00 | 0.42 | 0.30 | 0.45 | -0.08 | -16.00% | 54 | 3,514 | 41.02% |
| NRG241018P00090000 | 2024-10-03 3:46PM EDT | 90.00 | 1.20 | 1.10 | 1.35 | -0.45 | -27.27% | 36 | 286 | 38.28% |
| NRG241018P00095000 | 2024-10-03 2:43PM EDT | 95.00 | 3.27 | 3.10 | 3.40 | -0.78 | -19.26% | 26 | 0 | 36.74% |
| NRG241018P00100000 | 2024-10-02 1:00PM EDT | 100.00 | 7.67 | 4.60 | 6.90 | 0.00 | - | 21 | 19 | 37.60% |
© 2024 Yahoo. All rights reserved.