NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00018000 | 2023-09-12 3:16PM EDT | 18.00 | 20.88 | 23.00 | 23.50 | 0.00 | - | 36 | 50 | 0.00% |
| NRG240621C00020000 | 2023-11-29 11:39AM EDT | 20.00 | 25.80 | 30.80 | 33.50 | 0.00 | - | 10 | 10 | 0.00% |
| NRG240621C00023000 | 2023-12-05 1:07PM EDT | 23.00 | 25.60 | 26.70 | 30.50 | 0.00 | - | 1 | 4 | 0.00% |
| NRG240621C00025000 | 2023-09-08 2:20PM EDT | 25.00 | 14.74 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00028000 | 2024-01-18 2:21PM EDT | 28.00 | 22.00 | 22.50 | 26.30 | 0.00 | - | 6 | 0 | 0.00% |
| NRG240621C00030000 | 2023-09-08 3:52PM EDT | 30.00 | 10.70 | 10.10 | 10.30 | 0.00 | - | 3 | 4 | 0.00% |
| NRG240621C00032000 | 2024-03-19 11:19AM EDT | 32.00 | 32.91 | 36.20 | 41.00 | 0.00 | - | 10 | 8 | 0.00% |
| NRG240621C00033000 | 2023-11-09 1:55PM EDT | 33.00 | 13.44 | 15.30 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| NRG240621C00035000 | 2024-02-02 3:20PM EDT | 35.00 | 20.50 | 20.40 | 23.70 | 0.00 | - | 10 | 30 | 0.00% |
| NRG240621C00036000 | 2023-12-21 2:18PM EDT | 36.00 | 14.43 | 14.60 | 18.70 | 0.00 | - | 5 | 10 | 0.00% |
| NRG240621C00037000 | 2024-04-25 9:30AM EDT | 37.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NRG240621C00038000 | 2024-03-20 1:59PM EDT | 38.00 | 29.15 | 29.50 | 34.30 | 0.00 | - | 1 | 17 | 0.00% |
| NRG240621C00039000 | 2024-04-19 12:11PM EDT | 39.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00040000 | 2024-03-14 10:19AM EDT | 40.00 | 23.43 | 31.60 | 36.40 | 0.00 | - | 15 | 359 | 95.41% |
| NRG240621C00041000 | 2024-03-25 11:46AM EDT | 41.00 | 27.35 | 31.30 | 33.50 | 0.00 | - | 15 | 5 | 112.26% |
| NRG240621C00042000 | 2024-04-29 1:21PM EDT | 42.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NRG240621C00043000 | 2024-04-29 2:37PM EDT | 43.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NRG240621C00044000 | 2024-04-19 12:30PM EDT | 44.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NRG240621C00045000 | 2024-04-29 3:38PM EDT | 45.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NRG240621C00046000 | 2024-04-17 10:36AM EDT | 46.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG240621C00047000 | 2024-04-29 10:13AM EDT | 47.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00048000 | 2024-04-29 3:44PM EDT | 48.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NRG240621C00049000 | 2024-04-24 10:14AM EDT | 49.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG240621C00050000 | 2024-05-01 12:09PM EDT | 50.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00055000 | 2024-04-30 9:59AM EDT | 55.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG240621C00060000 | 2024-05-01 3:32PM EDT | 60.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG240621C00065000 | 2024-04-30 2:35PM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00070000 | 2024-05-01 9:49AM EDT | 70.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00075000 | 2024-05-01 3:51PM EDT | 75.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| NRG240621C00080000 | 2024-05-01 2:44PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NRG240621C00085000 | 2024-05-01 3:31PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NRG240621C00090000 | 2024-04-26 2:11PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NRG240621C00095000 | 2024-04-15 10:11AM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00018000 | 2023-09-26 10:14AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 208.59% |
| NRG240621P00020000 | 2023-08-30 10:38AM EDT | 20.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | - | 15 | 183.20% |
| NRG240621P00025000 | 2023-10-04 12:47PM EDT | 25.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 135.55% |
| NRG240621P00028000 | 2023-11-27 4:39PM EDT | 28.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 2 | 144.63% |
| NRG240621P00030000 | 2024-04-22 10:57AM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG240621P00032000 | 2023-11-21 3:10PM EDT | 32.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 31 | 732 | 109.38% |
| NRG240621P00033000 | 2024-01-22 2:23PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 5 | 99.61% |
| NRG240621P00035000 | 2024-04-22 10:57AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NRG240621P00037000 | 2023-12-08 11:18AM EDT | 37.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 7 | 282 | 106.64% |
| NRG240621P00038000 | 2023-11-24 1:35PM EDT | 38.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 112.89% |
| NRG240621P00039000 | 2024-02-15 2:02PM EDT | 39.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 13 | 128.76% |
| NRG240621P00040000 | 2024-02-27 1:16PM EDT | 40.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 401 | 730 | 103.22% |
| NRG240621P00041000 | 2024-01-25 12:32PM EDT | 41.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 12 | 1,002 | 97.46% |
| NRG240621P00042000 | 2024-03-08 3:28PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 65 | 90.53% |
| NRG240621P00043000 | 2024-01-04 4:54PM EDT | 43.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 1 | 17 | 97.46% |
| NRG240621P00044000 | 2024-04-23 9:34AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 45.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 80.96% |
| NRG240621P00046000 | 2024-03-06 3:32PM EDT | 46.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 10 | 116 | 96.92% |
| NRG240621P00047000 | 2024-03-06 3:32PM EDT | 47.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 182 | 344 | 93.36% |
| NRG240621P00048000 | 2024-04-30 3:07PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NRG240621P00049000 | 2024-03-06 3:32PM EDT | 49.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 9 | 231 | 87.06% |
| NRG240621P00050000 | 2024-04-18 11:57AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG240621P00055000 | 2024-04-29 11:57AM EDT | 55.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NRG240621P00060000 | 2024-04-30 3:17PM EDT | 60.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,398 | 0 | 12.50% |
| NRG240621P00065000 | 2024-05-01 3:10PM EDT | 65.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NRG240621P00070000 | 2024-05-01 3:28PM EDT | 70.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NRG240621P00075000 | 2024-05-01 11:36AM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NRG240621P00080000 | 2024-04-29 9:41AM EDT | 80.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG240621P00085000 | 2024-04-17 12:55PM EDT | 85.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621P00095000 | 2024-04-04 1:26PM EDT | 95.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.