NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG261218C00030000 | 2024-09-18 1:15PM EDT | 30.00 | 52.50 | 61.50 | 66.40 | 0.00 | - | 1 | 2 | 63.87% |
| NRG261218C00035000 | 2024-07-15 12:38PM EDT | 35.00 | 43.48 | 47.00 | 52.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG261218C00040000 | 2024-08-29 10:52AM EDT | 40.00 | 44.88 | 50.50 | 55.50 | 0.00 | - | 1 | 5 | 43.79% |
| NRG261218C00045000 | 2024-09-27 11:19AM EDT | 45.00 | 48.60 | 49.30 | 52.10 | 0.00 | - | 4 | 28 | 47.08% |
| NRG261218C00050000 | 2024-09-30 12:20PM EDT | 50.00 | 46.09 | 47.20 | 49.30 | 0.00 | - | 2 | 19 | 50.40% |
| NRG261218C00055000 | 2024-09-30 12:20PM EDT | 55.00 | 43.95 | 42.80 | 46.10 | +1.86 | +4.42% | 1 | 13 | 50.65% |
| NRG261218C00060000 | 2024-08-28 1:43PM EDT | 60.00 | 30.72 | 36.10 | 39.90 | 0.00 | - | 1 | 6 | 41.30% |
| NRG261218C00065000 | 2024-09-18 3:23PM EDT | 65.00 | 28.46 | 35.80 | 39.00 | 0.00 | - | 1 | 12 | 47.40% |
| NRG261218C00070000 | 2024-09-20 1:46PM EDT | 70.00 | 28.20 | 33.80 | 35.00 | 0.00 | - | 1 | 18 | 44.32% |
| NRG261218C00075000 | 2024-08-06 3:51PM EDT | 75.00 | 16.79 | 19.60 | 22.30 | 0.00 | - | 1 | 20 | 20.72% |
| NRG261218C00080000 | 2024-09-17 9:53AM EDT | 80.00 | 19.65 | 28.00 | 29.40 | 0.00 | - | 1 | 38 | 43.14% |
| NRG261218C00085000 | 2024-09-20 2:25PM EDT | 85.00 | 20.65 | 25.50 | 26.60 | 0.00 | - | 2 | 9 | 42.06% |
| NRG261218C00090000 | 2024-08-06 9:40AM EDT | 90.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NRG261218C00095000 | 2024-09-26 12:51PM EDT | 95.00 | 19.75 | 21.10 | 22.30 | 0.00 | - | 1 | 3 | 41.55% |
| NRG261218C00100000 | 2024-09-13 12:31PM EDT | 100.00 | 11.73 | 19.00 | 20.30 | 0.00 | - | 1 | 20 | 41.14% |
| NRG261218C00105000 | 2024-08-13 11:55AM EDT | 105.00 | 13.36 | 9.80 | 11.20 | 0.00 | - | 1 | 1 | 27.68% |
| NRG261218C00110000 | 2024-09-26 10:25AM EDT | 110.00 | 14.60 | 15.50 | 16.50 | 0.00 | - | 2 | 34 | 39.92% |
| NRG261218C00115000 | 2024-08-20 3:52PM EDT | 115.00 | 9.60 | 8.30 | 9.30 | 0.00 | - | 1 | 0 | 29.31% |
| NRG261218C00125000 | 2024-09-13 11:44AM EDT | 125.00 | 6.58 | 11.30 | 12.10 | 0.00 | - | 3 | 6 | 38.73% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG261218P00030000 | 2024-02-29 11:07AM EDT | 30.00 | 1.75 | 0.25 | 2.60 | 0.00 | - | - | 1 | 54.13% |
| NRG261218P00035000 | 2024-10-01 12:38PM EDT | 35.00 | 1.16 | 0.45 | 2.55 | 0.00 | - | 1 | 21 | 55.62% |
| NRG261218P00045000 | 2024-09-25 10:21AM EDT | 45.00 | 2.30 | 2.05 | 2.60 | -0.50 | -17.86% | 10 | 11 | 43.53% |
| NRG261218P00050000 | 2024-09-30 10:39AM EDT | 50.00 | 3.20 | 3.10 | 3.50 | 0.00 | - | 10 | 71 | 42.40% |
| NRG261218P00065000 | 2024-08-05 12:03PM EDT | 65.00 | 13.61 | 7.80 | 11.20 | 0.00 | - | 1 | 11 | 49.99% |
| NRG261218P00075000 | 2024-09-20 12:51PM EDT | 75.00 | 11.68 | 9.10 | 10.40 | 0.00 | - | 3 | 6 | 37.14% |
| NRG261218P00080000 | 2024-09-04 2:54PM EDT | 80.00 | 15.60 | 11.10 | 13.60 | 0.00 | - | 1 | 1 | 38.91% |
| NRG261218P00085000 | 2024-09-23 9:35AM EDT | 85.00 | 17.10 | 13.60 | 14.60 | 0.00 | - | 1 | 1 | 35.65% |
| NRG261218P00090000 | 2024-09-25 11:59AM EDT | 90.00 | 17.83 | 15.60 | 17.30 | 0.00 | - | - | 4 | 35.53% |
© 2024 Yahoo. All rights reserved.