NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241115C00060000 | 2024-09-24 3:04PM EDT | 60.00 | 28.19 | 33.70 | 37.20 | 0.00 | - | 2 | 4 | 65.04% |
| NRG241115C00065000 | 2024-10-01 11:35AM EDT | 65.00 | 27.25 | 28.80 | 32.50 | 0.00 | - | 1 | 27 | 66.31% |
| NRG241115C00070000 | 2024-10-03 10:19AM EDT | 70.00 | 24.10 | 23.80 | 27.90 | 0.00 | - | 2 | 26 | 61.72% |
| NRG241115C00075000 | 2024-10-03 3:00PM EDT | 75.00 | 20.40 | 20.50 | 21.60 | +1.00 | +5.15% | 3 | 138 | 54.88% |
| NRG241115C00080000 | 2024-10-04 1:11PM EDT | 80.00 | 16.34 | 15.90 | 16.80 | +1.14 | +7.50% | 2 | 471 | 54.81% |
| NRG241115C00085000 | 2024-10-04 3:38PM EDT | 85.00 | 12.81 | 11.60 | 12.40 | +1.74 | +15.72% | 17 | 505 | 48.36% |
| NRG241115C00090000 | 2024-10-04 3:25PM EDT | 90.00 | 8.75 | 8.40 | 8.60 | +0.79 | +9.92% | 11 | 461 | 44.58% |
| NRG241115C00095000 | 2024-10-04 3:42PM EDT | 95.00 | 6.00 | 5.40 | 5.70 | +0.90 | +17.65% | 75 | 581 | 43.43% |
| NRG241115C00100000 | 2024-10-04 3:46PM EDT | 100.00 | 3.68 | 3.30 | 3.50 | +0.48 | +15.00% | 109 | 600 | 42.27% |
| NRG241115C00105000 | 2024-10-04 3:58PM EDT | 105.00 | 2.05 | 1.40 | 2.05 | +0.15 | +7.89% | 83 | 1,033 | 41.90% |
| NRG241115C00110000 | 2024-10-04 3:39PM EDT | 110.00 | 1.30 | 1.10 | 1.25 | +0.23 | +21.50% | 4 | 9 | 43.04% |
| NRG241115C00115000 | 2024-09-26 2:33PM EDT | 115.00 | 0.46 | 0.60 | 0.75 | 0.00 | - | - | 50 | 44.04% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241115P00055000 | 2024-09-25 11:11AM EDT | 55.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 5 | 87 | 64.06% |
| NRG241115P00060000 | 2024-09-24 2:28PM EDT | 60.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 72.56% |
| NRG241115P00065000 | 2024-10-03 10:00AM EDT | 65.00 | 0.27 | 0.10 | 0.45 | 0.00 | - | 10 | 14 | 65.23% |
| NRG241115P00070000 | 2024-10-03 3:59PM EDT | 70.00 | 0.25 | 0.05 | 0.30 | -0.10 | -28.57% | 1 | 68 | 50.00% |
| NRG241115P00075000 | 2024-10-04 3:00PM EDT | 75.00 | 0.40 | 0.35 | 0.45 | -0.18 | -31.03% | 60 | 1,211 | 49.17% |
| NRG241115P00080000 | 2024-10-04 3:55PM EDT | 80.00 | 0.80 | 0.75 | 0.85 | -0.32 | -28.57% | 20 | 1,162 | 45.95% |
| NRG241115P00085000 | 2024-10-04 3:50PM EDT | 85.00 | 1.61 | 1.60 | 1.70 | -0.61 | -27.48% | 11 | 359 | 44.53% |
| NRG241115P00090000 | 2024-10-04 3:30PM EDT | 90.00 | 2.92 | 2.90 | 3.10 | -0.78 | -21.08% | 19 | 131 | 43.26% |
| NRG241115P00100000 | 2024-10-04 2:54PM EDT | 100.00 | 7.80 | 7.60 | 8.10 | -1.90 | -19.59% | 14 | 19 | 41.88% |
| NRG241115P00105000 | 2024-10-02 1:43PM EDT | 105.00 | 13.60 | 9.60 | 11.80 | 0.00 | - | 4 | 5 | 42.85% |
| NRG241115P00120000 | 2024-10-04 1:37PM EDT | 120.00 | 25.50 | 22.80 | 25.40 | -13.61 | -34.80% | 1 | 0 | 50.95% |
© 2024 Yahoo. All rights reserved.