NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250117C00020000 | 2024-02-12 10:43AM EDT | 20.00 | 32.37 | 41.50 | 45.50 | 0.00 | - | 10 | 4 | 0.00% |
| NRG250117C00023000 | 2022-10-28 9:56AM EDT | 23.00 | 21.88 | 18.00 | 22.50 | 0.00 | - | 5 | 0 | 0.00% |
| NRG250117C00025000 | 2024-04-03 9:47AM EDT | 25.00 | 46.05 | 45.40 | 49.40 | 0.00 | - | 2 | 15 | 103.91% |
| NRG250117C00028000 | 2024-03-14 1:08PM EDT | 28.00 | 36.61 | 43.70 | 48.50 | 0.00 | - | 1 | 34 | 89.62% |
| NRG250117C00030000 | 2024-04-17 3:42PM EDT | 30.00 | 43.72 | 40.60 | 44.70 | 0.00 | - | 1 | 66 | 54.79% |
| NRG250117C00033000 | 2024-03-12 11:02AM EDT | 33.00 | 29.00 | 38.70 | 42.40 | 0.00 | - | 1 | 52 | 68.34% |
| NRG250117C00035000 | 2024-03-25 11:21AM EDT | 35.00 | 33.90 | 37.90 | 38.80 | 0.00 | - | 1 | 912 | 60.89% |
| NRG250117C00038000 | 2024-04-22 11:04AM EDT | 38.00 | 35.20 | 33.00 | 37.10 | 0.00 | - | 1 | 103 | 50.20% |
| NRG250117C00040000 | 2024-04-16 3:36PM EDT | 40.00 | 35.72 | 32.60 | 34.30 | 0.00 | - | 10 | 423 | 52.69% |
| NRG250117C00042000 | 2024-04-16 3:00PM EDT | 42.00 | 33.88 | 29.40 | 33.60 | 0.00 | - | 4 | 641 | 70.24% |
| NRG250117C00045000 | 2024-04-17 10:36AM EDT | 45.00 | 29.61 | 26.70 | 29.30 | 0.00 | - | 4 | 282 | 52.71% |
| NRG250117C00047000 | 2024-04-10 1:57PM EDT | 47.00 | 29.20 | 26.80 | 28.00 | 0.00 | - | 1 | 119 | 54.83% |
| NRG250117C00050000 | 2024-04-19 12:30PM EDT | 50.00 | 21.85 | 24.00 | 24.90 | 0.00 | - | 6 | 440 | 48.41% |
| NRG250117C00055000 | 2024-04-09 10:32AM EDT | 55.00 | 20.22 | 20.30 | 20.60 | 0.00 | - | 2 | 741 | 44.04% |
| NRG250117C00060000 | 2024-04-24 11:28AM EDT | 60.00 | 17.10 | 16.70 | 17.00 | 0.00 | - | 3 | 608 | 42.60% |
| NRG250117C00065000 | 2024-04-25 11:29AM EDT | 65.00 | 13.80 | 12.90 | 13.70 | 0.00 | - | 24 | 288 | 40.97% |
| NRG250117C00070000 | 2024-04-22 12:57PM EDT | 70.00 | 9.70 | 10.70 | 11.00 | 0.00 | - | 2 | 168 | 40.34% |
| NRG250117C00075000 | 2024-04-25 3:45PM EDT | 75.00 | 8.78 | 8.40 | 8.60 | 0.00 | - | 65 | 1,435 | 39.33% |
| NRG250117C00080000 | 2024-04-25 11:38AM EDT | 80.00 | 6.60 | 6.40 | 6.70 | 0.00 | - | 1 | 1,778 | 38.84% |
| NRG250117C00085000 | 2024-04-19 12:26PM EDT | 85.00 | 4.30 | 4.90 | 5.20 | 0.00 | - | 14 | 182 | 38.60% |
| NRG250117C00090000 | 2024-04-09 9:30AM EDT | 90.00 | 4.50 | 3.60 | 4.70 | 0.00 | - | - | 21 | 41.54% |
| NRG250117C00095000 | 2024-04-19 3:54PM EDT | 95.00 | 2.60 | 2.85 | 3.10 | 0.00 | - | 5 | 226 | 38.42% |
| NRG250117C00100000 | 2024-04-22 9:32AM EDT | 100.00 | 2.27 | 2.30 | 2.45 | 0.00 | - | 5 | 121 | 38.77% |
| NRG250117C00105000 | 2024-04-25 10:06AM EDT | 105.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 11 | 64 | 39.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250117P00020000 | 2024-02-15 11:54AM EDT | 20.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5,392 | 96.34% |
| NRG250117P00023000 | 2024-02-15 11:54AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1,438 | 62.79% |
| NRG250117P00025000 | 2024-03-20 1:52PM EDT | 25.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 44 | 62.89% |
| NRG250117P00028000 | 2024-02-26 12:06PM EDT | 28.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 371 | 72.85% |
| NRG250117P00030000 | 2024-03-21 10:21AM EDT | 30.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 10 | 1,187 | 59.72% |
| NRG250117P00033000 | 2024-03-12 9:37AM EDT | 33.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 394 | 53.91% |
| NRG250117P00035000 | 2024-04-19 12:06PM EDT | 35.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 3 | 904 | 52.64% |
| NRG250117P00038000 | 2024-03-14 10:41AM EDT | 38.00 | 0.60 | 0.15 | 2.50 | 0.00 | - | 3 | 830 | 60.13% |
| NRG250117P00040000 | 2024-04-02 11:03AM EDT | 40.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | 1 | 74 | 47.66% |
| NRG250117P00042000 | 2024-04-05 3:42PM EDT | 42.00 | 0.70 | 0.15 | 0.85 | 0.00 | - | 1 | 961 | 46.53% |
| NRG250117P00045000 | 2024-04-01 3:09PM EDT | 45.00 | 0.86 | 0.70 | 0.95 | 0.00 | - | 1 | 303 | 42.90% |
| NRG250117P00047000 | 2024-04-23 2:48PM EDT | 47.00 | 0.97 | 0.90 | 1.05 | 0.00 | - | 1 | 147 | 40.87% |
| NRG250117P00050000 | 2024-04-12 3:53PM EDT | 50.00 | 1.27 | 1.25 | 1.40 | 0.00 | - | 1 | 830 | 39.56% |
| NRG250117P00055000 | 2024-04-18 9:46AM EDT | 55.00 | 2.20 | 2.10 | 2.25 | 0.00 | - | 2 | 371 | 37.98% |
| NRG250117P00060000 | 2024-04-25 11:44AM EDT | 60.00 | 3.50 | 2.40 | 3.90 | 0.00 | - | 1 | 418 | 38.98% |
| NRG250117P00065000 | 2024-04-23 3:54PM EDT | 65.00 | 5.10 | 4.90 | 5.20 | 0.00 | - | 15 | 95 | 35.96% |
| NRG250117P00070000 | 2024-04-22 3:33PM EDT | 70.00 | 7.60 | 6.90 | 7.30 | 0.00 | - | 85 | 252 | 34.91% |
| NRG250117P00075000 | 2024-04-25 3:45PM EDT | 75.00 | 9.41 | 9.40 | 10.00 | 0.00 | - | 4 | 44 | 34.49% |
| NRG250117P00080000 | 2024-04-24 9:51AM EDT | 80.00 | 12.40 | 12.50 | 13.00 | 0.00 | - | 23 | 24 | 33.53% |
| NRG250117P00085000 | 2024-04-12 1:38PM EDT | 85.00 | 15.10 | 16.00 | 16.50 | 0.00 | - | 2 | 3 | 32.98% |
© 2024 Yahoo. All rights reserved.