NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241018C00060000 | 2024-09-24 3:04PM EDT | 2024-10-18 | 28.35 | 27.80 | 30.50 | 0.00 | - | 2 | 0 | 206.45% |
| NRG241115C00060000 | 2024-09-24 3:04PM EDT | 2024-11-15 | 28.19 | 27.90 | 31.30 | 0.00 | - | 2 | 4 | 112.40% |
| NRG241220C00060000 | 2024-09-18 2:47PM EDT | 2024-12-20 | 24.50 | 29.20 | 30.70 | 0.00 | - | 1 | 22 | 69.29% |
| NRG250117C00060000 | 2024-10-07 10:48AM EDT | 2025-01-17 | 36.07 | 29.40 | 31.60 | 0.00 | - | 2 | 607 | 55.15% |
| NRG250321C00060000 | 2024-10-03 10:31AM EDT | 2025-03-21 | 34.90 | 29.20 | 32.20 | 0.00 | - | 2 | 3 | 60.78% |
| NRG251219C00060000 | 2024-10-11 3:21PM EDT | 2025-12-19 | 33.50 | 33.50 | 35.00 | +1.50 | +4.69% | 20 | 763 | 50.02% |
| NRG260116C00060000 | 2024-10-07 11:33AM EDT | 2026-01-16 | 40.20 | 33.80 | 34.70 | 0.00 | - | 5 | 49 | 47.24% |
| NRG261218C00060000 | 2024-08-28 1:43PM EDT | 2026-12-18 | 30.72 | 36.10 | 39.90 | 0.00 | - | 1 | 6 | 51.40% |
| NRG270115C00060000 | 2024-10-03 11:23AM EDT | 2027-01-15 | 40.55 | 36.70 | 39.50 | 0.00 | - | 1 | 2 | 49.40% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241018P00060000 | 2024-09-24 9:30AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 117.19% |
| NRG241115P00060000 | 2024-09-24 2:28PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 78.03% |
| NRG241220P00060000 | 2024-09-26 9:56AM EDT | 2024-12-20 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 588 | 56.69% |
| NRG250117P00060000 | 2024-10-10 9:30AM EDT | 2025-01-17 | 0.45 | 0.30 | 0.75 | 0.00 | - | 3 | 2,073 | 50.78% |
| NRG250321P00060000 | 2024-10-09 3:09PM EDT | 2025-03-21 | 0.95 | 0.70 | 0.95 | 0.00 | - | 160 | 192 | 45.70% |
| NRG250516P00060000 | 2024-08-28 9:42AM EDT | 2025-05-16 | 2.10 | 1.30 | 1.45 | 0.00 | - | 35 | 110 | 44.26% |
| NRG250620P00060000 | 2024-10-11 1:16PM EDT | 2025-06-20 | 1.45 | 1.35 | 1.65 | -0.12 | -7.64% | 3 | 20 | 42.71% |
| NRG251219P00060000 | 2024-09-16 2:48PM EDT | 2025-12-19 | 4.40 | 2.80 | 3.10 | 0.00 | - | 5 | 12 | 40.33% |
| NRG260116P00060000 | 2024-10-09 3:09PM EDT | 2026-01-16 | 3.40 | 2.95 | 3.30 | 0.00 | - | 100 | 195 | 40.03% |
© 2024 Yahoo. All rights reserved.