NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
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 | 31.60 | 35.50 | 0.00 | - | 25 | 0 | 190.72% |
| NRG241018C00060000 | 2024-09-24 3:04PM EDT | 60.00 | 28.35 | 26.70 | 30.50 | 0.00 | - | 2 | 0 | 164.06% |
| NRG241018C00065000 | 2024-10-07 2:10PM EDT | 65.00 | 30.15 | 23.30 | 25.60 | 0.00 | - | 3 | 31 | 171.00% |
| NRG241018C00070000 | 2024-10-03 1:40PM EDT | 70.00 | 24.06 | 18.30 | 20.20 | 0.00 | - | 1 | 15 | 133.55% |
| NRG241018C00075000 | 2024-10-07 11:33AM EDT | 75.00 | 20.95 | 13.10 | 15.40 | 0.00 | - | 5 | 57 | 104.40% |
| NRG241018C00080000 | 2024-10-09 11:21AM EDT | 80.00 | 9.50 | 8.50 | 9.20 | -4.15 | -30.40% | 1 | 3,232 | 65.28% |
| NRG241018C00085000 | 2024-10-09 12:27PM EDT | 85.00 | 4.55 | 4.20 | 4.60 | -4.95 | -52.11% | 9 | 4,284 | 51.37% |
| NRG241018C00090000 | 2024-10-09 1:03PM EDT | 90.00 | 1.40 | 1.35 | 1.40 | -3.72 | -72.66% | 193 | 1,877 | 39.21% |
| NRG241018C00095000 | 2024-10-09 12:30PM EDT | 95.00 | 0.30 | 0.25 | 0.35 | -1.40 | -82.35% | 337 | 4,693 | 39.75% |
| NRG241018C00100000 | 2024-10-09 11:58AM EDT | 100.00 | 0.15 | 0.05 | 0.20 | -0.45 | -75.00% | 168 | 910 | 50.10% |
| NRG241018C00105000 | 2024-10-09 10:06AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 455 | 50.78% |
| NRG241018C00110000 | 2024-10-04 3:14PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 1 | 1,006 | 65.63% |
| NRG241018C00120000 | 2024-09-26 9:53AM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 6 | 112.60% |
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 | 93.75% |
| NRG241018P00065000 | 2024-09-27 12:41PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 75.78% |
| NRG241018P00070000 | 2024-10-03 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 2,799 | 74.80% |
| NRG241018P00075000 | 2024-10-09 11:27AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 2 | 3,527 | 50.39% |
| NRG241018P00080000 | 2024-10-09 1:01PM EDT | 80.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 414 | 1,030 | 40.23% |
| NRG241018P00085000 | 2024-10-09 1:02PM EDT | 85.00 | 0.80 | 0.75 | 0.90 | +0.65 | +433.33% | 656 | 3,525 | 35.50% |
| NRG241018P00090000 | 2024-10-09 12:39PM EDT | 90.00 | 2.45 | 2.85 | 3.10 | +1.80 | +276.92% | 194 | 440 | 31.64% |
| NRG241018P00095000 | 2024-10-09 12:36PM EDT | 95.00 | 6.50 | 6.40 | 7.20 | +4.15 | +176.60% | 11 | 103 | 28.52% |
| NRG241018P00100000 | 2024-10-02 1:00PM EDT | 100.00 | 7.67 | 11.00 | 11.90 | 0.00 | - | 21 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.