NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241115C00060000 | 2024-09-24 3:04PM EDT | 60.00 | 28.19 | 32.30 | 35.00 | 0.00 | - | 2 | 4 | 95.41% |
| NRG241115C00065000 | 2024-10-01 11:35AM EDT | 65.00 | 27.25 | 27.30 | 30.70 | 0.00 | - | 1 | 27 | 95.46% |
| NRG241115C00070000 | 2024-10-02 2:20PM EDT | 70.00 | 24.10 | 23.60 | 24.80 | +1.10 | +4.78% | 2 | 24 | 64.31% |
| NRG241115C00075000 | 2024-10-03 3:00PM EDT | 75.00 | 19.40 | 19.50 | 20.30 | +1.22 | +6.71% | 4 | 135 | 54.30% |
| NRG241115C00080000 | 2024-10-03 2:56PM EDT | 80.00 | 15.20 | 15.10 | 16.20 | +2.21 | +17.01% | 2 | 471 | 52.86% |
| NRG241115C00085000 | 2024-10-03 2:29PM EDT | 85.00 | 11.07 | 11.10 | 11.60 | +1.07 | +10.70% | 8 | 499 | 49.24% |
| NRG241115C00090000 | 2024-10-03 2:01PM EDT | 90.00 | 7.96 | 7.80 | 8.10 | +1.16 | +17.06% | 28 | 451 | 46.51% |
| NRG241115C00095000 | 2024-10-03 2:06PM EDT | 95.00 | 5.10 | 5.00 | 5.40 | +0.70 | +15.91% | 30 | 567 | 45.34% |
| NRG241115C00100000 | 2024-10-03 3:58PM EDT | 100.00 | 3.20 | 3.10 | 3.40 | +0.65 | +25.49% | 354 | 293 | 44.50% |
| NRG241115C00105000 | 2024-10-03 3:33PM EDT | 105.00 | 1.90 | 1.75 | 2.20 | +0.30 | +18.75% | 20 | 1,015 | 45.56% |
| NRG241115C00110000 | 2024-10-03 3:59PM EDT | 110.00 | 1.07 | 1.00 | 1.20 | +0.30 | +38.96% | 2 | 8 | 44.14% |
| NRG241115C00115000 | 2024-09-26 2:33PM EDT | 115.00 | 0.46 | 0.60 | 0.75 | 0.00 | - | - | 50 | 45.39% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241115P00055000 | 2024-09-25 11:11AM EDT | 55.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 5 | 87 | 60.94% |
| NRG241115P00060000 | 2024-09-24 2:28PM EDT | 60.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 69.14% |
| NRG241115P00065000 | 2024-10-03 10:00AM EDT | 65.00 | 0.27 | 0.05 | 0.45 | +0.06 | +28.57% | 10 | 22 | 60.84% |
| NRG241115P00070000 | 2024-10-02 11:01AM EDT | 70.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 69 | 52.20% |
| NRG241115P00075000 | 2024-10-03 3:59PM EDT | 75.00 | 0.58 | 0.55 | 0.70 | -0.07 | -10.77% | 124 | 1,148 | 51.47% |
| NRG241115P00080000 | 2024-10-03 12:40PM EDT | 80.00 | 1.12 | 1.10 | 1.25 | -0.08 | -6.67% | 30 | 1,163 | 48.29% |
| NRG241115P00085000 | 2024-10-03 2:23PM EDT | 85.00 | 2.22 | 2.05 | 2.25 | -0.27 | -10.84% | 114 | 296 | 46.27% |
| NRG241115P00090000 | 2024-10-03 3:59PM EDT | 90.00 | 3.70 | 3.60 | 3.90 | -0.56 | -13.15% | 7 | 129 | 45.26% |
| NRG241115P00100000 | 2024-10-02 10:10AM EDT | 100.00 | 9.70 | 8.90 | 9.30 | 0.00 | - | 1 | 19 | 44.09% |
| NRG241115P00105000 | 2024-10-02 1:43PM EDT | 105.00 | 13.60 | 12.50 | 13.20 | 0.00 | - | 4 | 5 | 46.05% |
| NRG241115P00120000 | 2024-09-16 9:33AM EDT | 120.00 | 39.11 | 24.30 | 27.50 | 0.00 | - | 14 | 0 | 63.82% |
© 2024 Yahoo. All rights reserved.