NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250516C00070000 | 2024-10-04 10:56AM EDT | 70.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NRG250516C00080000 | 2024-09-16 2:36PM EDT | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250516C00085000 | 2024-09-25 12:44PM EDT | 85.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NRG250516C00095000 | 2024-10-04 10:26AM EDT | 95.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.39% |
| NRG250516C00100000 | 2024-10-03 10:51AM EDT | 100.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,012 | 1.56% |
| NRG250516C00105000 | 2024-09-26 11:49AM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NRG250516C00110000 | 2024-10-03 3:11PM EDT | 110.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| NRG250516C00115000 | 2024-10-07 1:07PM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| NRG250516C00120000 | 2024-10-08 11:59AM EDT | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| NRG250516C00125000 | 2024-10-07 1:08PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 6.25% |
| NRG250516C00130000 | 2024-09-26 9:31AM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NRG250516C00135000 | 2024-10-03 10:51AM EDT | 135.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 2,000 | 12.50% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250516P00045000 | 2024-09-26 1:20PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 426 | 25.00% |
| NRG250516P00050000 | 2024-09-26 3:47PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 196 | 12.50% |
| NRG250516P00055000 | 2024-10-03 3:53PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 110 | 12.50% |
| NRG250516P00060000 | 2024-08-28 9:42AM EDT | 60.00 | 2.10 | 1.30 | 1.45 | 0.00 | - | 35 | 110 | 46.89% |
| NRG250516P00065000 | 2024-06-27 1:13PM EDT | 65.00 | 5.70 | 5.60 | 6.40 | 0.00 | - | - | 1 | 68.73% |
| NRG250516P00070000 | 2024-09-04 3:23PM EDT | 70.00 | 5.30 | 2.15 | 2.45 | 0.00 | - | 20 | 21 | 40.61% |
| NRG250516P00075000 | 2024-09-23 1:43PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| NRG250516P00080000 | 2024-09-23 10:04AM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 19 | 49 | 6.25% |
| NRG250516P00085000 | 2024-09-20 2:02PM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NRG250516P00090000 | 2024-09-23 10:03AM EDT | 90.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 1.56% |
| NRG250516P00095000 | 2024-09-23 10:04AM EDT | 95.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 0.00% |
© 2024 Yahoo. All rights reserved.