NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241220C00055000 | 2024-05-03 1:33PM EDT | 55.00 | 25.15 | 29.00 | 32.60 | 0.00 | - | 2 | 2 | 52.11% |
| NRG241220C00060000 | 2024-04-29 10:05AM EDT | 60.00 | 17.20 | 24.50 | 27.80 | 0.00 | - | - | 1 | 57.23% |
| NRG241220C00065000 | 2024-05-09 2:47PM EDT | 65.00 | 20.40 | 21.80 | 22.60 | 0.00 | - | 1 | 3 | 47.14% |
| NRG241220C00070000 | 2024-04-23 11:45AM EDT | 70.00 | 9.50 | 18.20 | 19.50 | 0.00 | - | 1 | 2 | 47.97% |
| NRG241220C00075000 | 2024-05-08 11:35AM EDT | 75.00 | 15.45 | 15.00 | 15.60 | +5.66 | +57.81% | 1 | 8 | 43.60% |
| NRG241220C00080000 | 2024-05-08 10:35AM EDT | 80.00 | 12.20 | 12.10 | 12.60 | +4.30 | +54.43% | 2 | 12 | 42.03% |
| NRG241220C00085000 | 2024-05-10 10:59AM EDT | 85.00 | 10.11 | 9.60 | 10.20 | +1.57 | +18.38% | 1 | 21 | 41.48% |
| NRG241220C00090000 | 2024-05-09 12:23PM EDT | 90.00 | 7.10 | 7.50 | 8.10 | 0.00 | - | 52 | 214 | 40.75% |
| NRG241220C00095000 | 2024-05-10 3:07PM EDT | 95.00 | 6.18 | 4.20 | 6.50 | +0.88 | +16.60% | 5 | 51 | 40.71% |
| NRG241220C00100000 | 2024-05-10 1:12PM EDT | 100.00 | 4.80 | 4.70 | 5.10 | +1.70 | +54.84% | 905 | 235 | 40.32% |
| NRG241220C00105000 | 2024-05-09 2:59PM EDT | 105.00 | 3.04 | 3.60 | 4.00 | 0.00 | - | 1 | 12 | 40.13% |
| NRG241220C00110000 | 2024-05-08 10:28AM EDT | 110.00 | 1.50 | 1.35 | 3.10 | 0.00 | - | 1 | 83 | 39.87% |
| NRG241220C00115000 | 2024-05-09 10:09AM EDT | 115.00 | 1.35 | 2.05 | 2.40 | 0.00 | - | 1 | 1 | 39.72% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241220P00050000 | 2024-05-08 3:44PM EDT | 50.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 1 | 52.10% |
| NRG241220P00055000 | 2024-05-09 9:50AM EDT | 55.00 | 1.15 | 0.55 | 0.85 | 0.00 | - | 147 | 170 | 39.70% |
| NRG241220P00060000 | 2024-05-09 3:01PM EDT | 60.00 | 1.50 | 1.30 | 1.40 | -0.05 | -3.23% | 2 | 150 | 38.16% |
| NRG241220P00065000 | 2024-05-07 10:01AM EDT | 65.00 | 2.45 | 2.10 | 2.25 | 0.00 | - | 12 | 23 | 37.07% |
| NRG241220P00075000 | 2024-05-09 11:45AM EDT | 75.00 | 5.50 | 4.80 | 5.10 | 0.00 | - | 80 | 83 | 35.55% |
| NRG241220P00080000 | 2024-05-08 9:32AM EDT | 80.00 | 9.40 | 6.70 | 7.20 | 0.00 | - | 1 | 45 | 35.03% |
| NRG241220P00085000 | 2024-05-09 11:16AM EDT | 85.00 | 10.50 | 9.20 | 9.70 | 0.00 | - | 51 | 51 | 34.38% |
| NRG241220P00090000 | 2024-05-09 3:05PM EDT | 90.00 | 13.40 | 11.90 | 12.50 | 0.00 | - | 44 | 44 | 33.25% |
© 2024 Yahoo. All rights reserved.