NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00040000 | 2024-02-14 12:00PM EDT | 40.00 | 12.50 | 22.00 | 26.80 | 0.00 | - | 28 | 28 | 0.00% |
| NRG240517C00050000 | 2024-04-29 3:37PM EDT | 50.00 | 23.40 | 22.20 | 26.00 | 0.00 | - | 1,284 | 0 | 122.27% |
| NRG240517C00055000 | 2024-04-30 9:40AM EDT | 55.00 | 18.76 | 16.80 | 21.50 | 0.00 | - | 1 | 14 | 99.90% |
| NRG240517C00060000 | 2024-05-01 3:22PM EDT | 60.00 | 14.40 | 13.70 | 14.20 | +1.01 | +7.54% | 24 | 2,635 | 66.60% |
| NRG240517C00065000 | 2024-05-01 11:53AM EDT | 65.00 | 8.16 | 8.90 | 9.60 | -1.04 | -11.30% | 2 | 1,129 | 55.86% |
| NRG240517C00070000 | 2024-05-01 2:51PM EDT | 70.00 | 5.60 | 4.70 | 5.30 | +0.30 | +5.66% | 10 | 1,478 | 52.30% |
| NRG240517C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 2.30 | 2.05 | 2.35 | +0.40 | +21.05% | 333 | 4,143 | 47.90% |
| NRG240517C00080000 | 2024-05-01 3:41PM EDT | 80.00 | 0.85 | 0.75 | 0.85 | +0.15 | +21.43% | 45 | 1,484 | 47.07% |
| NRG240517C00085000 | 2024-05-01 12:18PM EDT | 85.00 | 0.15 | 0.20 | 0.35 | -0.10 | -40.00% | 4 | 242 | 50.93% |
| NRG240517C00090000 | 2024-04-17 3:17PM EDT | 90.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 91 | 486 | 50.78% |
| NRG240517C00095000 | 2024-04-15 9:43AM EDT | 95.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 69.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 161.72% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 662 | 99.02% |
| NRG240517P00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 464 | 77.73% |
| NRG240517P00060000 | 2024-05-01 2:56PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 4 | 2,798 | 55.86% |
| NRG240517P00065000 | 2024-05-01 3:10PM EDT | 65.00 | 0.33 | 0.25 | 0.35 | -0.22 | -40.00% | 574 | 2,744 | 47.80% |
| NRG240517P00070000 | 2024-05-01 1:50PM EDT | 70.00 | 1.13 | 1.10 | 1.25 | -0.37 | -24.67% | 88 | 2,561 | 44.92% |
| NRG240517P00075000 | 2024-05-01 12:31PM EDT | 75.00 | 3.10 | 3.30 | 3.50 | -0.80 | -20.51% | 15 | 722 | 44.78% |
| NRG240517P00080000 | 2024-04-19 9:44AM EDT | 80.00 | 6.61 | 6.60 | 8.90 | -3.49 | -34.55% | 2 | 26 | 58.67% |
© 2024 Yahoo. All rights reserved.