NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250321C00060000 | 2024-10-03 10:31AM EDT | 60.00 | 34.90 | 33.60 | 35.90 | +2.45 | +7.55% | 4 | 3 | 57.90% |
| NRG250321C00065000 | 2024-09-23 2:53PM EDT | 65.00 | 25.90 | 30.30 | 31.40 | 0.00 | - | 1 | 17 | 54.03% |
| NRG250321C00070000 | 2024-09-27 10:46AM EDT | 70.00 | 23.74 | 25.90 | 27.70 | 0.00 | - | 1 | 15 | 54.77% |
| NRG250321C00075000 | 2024-09-27 10:58AM EDT | 75.00 | 19.90 | 21.90 | 22.80 | 0.00 | - | 5 | 111 | 46.92% |
| NRG250321C00080000 | 2024-09-26 10:07AM EDT | 80.00 | 16.58 | 18.40 | 20.20 | 0.00 | - | 1 | 12 | 50.62% |
| NRG250321C00085000 | 2024-09-26 3:26PM EDT | 85.00 | 12.90 | 15.10 | 15.90 | 0.00 | - | 54 | 36 | 44.54% |
| NRG250321C00090000 | 2024-10-02 2:50PM EDT | 90.00 | 12.40 | 12.10 | 12.70 | +0.70 | +5.98% | 10 | 162 | 42.38% |
| NRG250321C00095000 | 2024-10-03 12:50PM EDT | 95.00 | 9.97 | 9.70 | 10.20 | +0.67 | +7.20% | 3 | 379 | 41.71% |
| NRG250321C00100000 | 2024-10-03 2:04PM EDT | 100.00 | 7.70 | 7.60 | 8.00 | +0.50 | +6.94% | 19 | 108 | 40.81% |
| NRG250321C00105000 | 2024-10-03 2:05PM EDT | 105.00 | 6.00 | 5.80 | 7.90 | +0.30 | +5.26% | 6 | 21 | 46.97% |
| NRG250321C00110000 | 2024-10-03 3:24PM EDT | 110.00 | 4.60 | 4.60 | 6.50 | +0.60 | +15.00% | 67 | 524 | 47.02% |
| NRG250321C00115000 | 2024-10-03 3:52PM EDT | 115.00 | 3.50 | 3.40 | 4.20 | +0.50 | +16.67% | 2 | 6 | 42.02% |
| NRG250321C00120000 | 2024-09-20 1:05PM EDT | 120.00 | 1.40 | 2.60 | 2.90 | 0.00 | - | 5 | 5 | 39.93% |
| NRG250321C00125000 | 2024-10-03 3:58PM EDT | 125.00 | 2.05 | 2.00 | 2.15 | +1.15 | +127.78% | 4 | 3 | 39.45% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250321P00045000 | 2024-09-23 1:50PM EDT | 45.00 | 0.32 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 69.58% |
| NRG250321P00050000 | 2024-09-03 3:50PM EDT | 50.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 34 | 58 | 53.17% |
| NRG250321P00055000 | 2024-08-29 1:26PM EDT | 55.00 | 0.94 | 0.20 | 0.95 | 0.00 | - | 1 | 107 | 55.66% |
| NRG250321P00060000 | 2024-09-25 10:09AM EDT | 60.00 | 1.05 | 0.75 | 0.80 | 0.00 | - | 20 | 185 | 46.14% |
| NRG250321P00065000 | 2024-08-12 2:24PM EDT | 65.00 | 3.80 | 2.70 | 2.95 | 0.00 | - | 175 | 0 | 57.72% |
| NRG250321P00070000 | 2024-09-26 10:53AM EDT | 70.00 | 2.17 | 1.70 | 1.95 | 0.00 | - | 2 | 62 | 43.16% |
| NRG250321P00075000 | 2024-09-26 1:48PM EDT | 75.00 | 3.30 | 1.00 | 2.80 | 0.00 | - | 10 | 31 | 41.35% |
| NRG250321P00080000 | 2024-10-02 12:57PM EDT | 80.00 | 4.05 | 3.00 | 4.00 | 0.00 | - | 24 | 63 | 40.02% |
| NRG250321P00085000 | 2024-09-26 3:32PM EDT | 85.00 | 5.40 | 5.20 | 5.60 | -1.21 | -18.31% | 2 | 6 | 39.01% |
| NRG250321P00090000 | 2024-10-03 11:58AM EDT | 90.00 | 7.40 | 7.20 | 7.60 | -0.40 | -5.13% | 4 | 59 | 38.10% |
| NRG250321P00095000 | 2024-10-03 3:10PM EDT | 95.00 | 10.00 | 9.50 | 10.00 | -0.50 | -4.76% | 13 | 39 | 37.20% |
© 2024 Yahoo. All rights reserved.