NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250117C00020000 | 2023-08-11 12:56PM EDT | 20.00 | 17.17 | 19.70 | 20.30 | 0.00 | - | 1 | 12 | 60.06% |
| NRG250117C00023000 | 2022-10-28 9:56AM EDT | 23.00 | 21.88 | 18.00 | 22.50 | 0.00 | - | 5 | 0 | 82.76% |
| NRG250117C00025000 | 2023-08-30 10:27AM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117C00028000 | 2023-09-26 3:54PM EDT | 28.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG250117C00030000 | 2023-09-18 10:58AM EDT | 30.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG250117C00033000 | 2023-09-15 1:51PM EDT | 33.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NRG250117C00035000 | 2023-09-05 11:16AM EDT | 35.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1,410 | 0 | 0.00% |
| NRG250117C00038000 | 2023-09-11 10:04AM EDT | 38.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NRG250117C00040000 | 2023-09-22 11:39AM EDT | 40.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NRG250117C00042000 | 2023-09-26 1:13PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| NRG250117C00045000 | 2023-09-26 3:54PM EDT | 45.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NRG250117C00047000 | 2023-09-20 11:34AM EDT | 47.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NRG250117C00050000 | 2023-09-20 2:02PM EDT | 50.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NRG250117C00055000 | 2022-12-27 4:59PM EDT | 55.00 | 1.05 | 0.65 | 1.20 | 0.00 | - | 5 | 48 | 30.20% |
| NRG250117C00060000 | 2023-09-13 9:30AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NRG250117C00065000 | 2023-04-26 1:55PM EDT | 65.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 8 | 12 | 41.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250117P00020000 | 2023-09-26 1:41PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NRG250117P00023000 | 2023-08-01 11:00AM EDT | 23.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 1 | 1,438 | 40.09% |
| NRG250117P00025000 | 2023-08-08 12:54PM EDT | 25.00 | 1.40 | 0.95 | 1.05 | 0.00 | - | 1 | 26 | 36.84% |
| NRG250117P00028000 | 2023-08-22 12:25PM EDT | 28.00 | 2.05 | 1.55 | 1.70 | 0.00 | - | 308 | 366 | 35.82% |
| NRG250117P00030000 | 2023-09-18 10:59AM EDT | 30.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NRG250117P00033000 | 2023-09-14 1:08PM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NRG250117P00035000 | 2023-09-19 1:02PM EDT | 35.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NRG250117P00038000 | 2023-09-25 1:58PM EDT | 38.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| NRG250117P00040000 | 2023-09-25 1:44PM EDT | 40.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG250117P00042000 | 2023-09-01 10:45AM EDT | 42.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117P00045000 | 2023-09-01 11:36AM EDT | 45.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG250117P00047000 | 2023-09-01 10:28AM EDT | 47.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117P00050000 | 2023-04-10 12:11PM EDT | 50.00 | 16.30 | 17.20 | 20.00 | 0.00 | - | 1 | 1 | 60.24% |
| NRG250117P00055000 | 2023-07-14 2:12PM EDT | 55.00 | 18.40 | 18.20 | 18.60 | 0.00 | - | - | 14 | 35.65% |
© 2023 Yahoo. All rights reserved.
