NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG230616C00020000 | 2022-07-25 2:39PM EDT | 20.00 | 16.19 | 20.70 | 21.30 | 0.00 | - | - | 1 | 332.08% |
| NRG230616C00037000 | 2022-08-05 2:33PM EDT | 37.00 | 5.47 | 6.00 | 6.90 | 0.00 | - | 1 | 31 | 139.18% |
| NRG230616C00040000 | 2022-08-10 10:57AM EDT | 40.00 | 4.20 | 4.80 | 5.20 | -0.03 | -0.71% | 1 | 153 | 128.20% |
| NRG230616C00042000 | 2022-08-03 11:42AM EDT | 42.00 | 2.55 | 3.90 | 4.20 | 0.00 | - | 1 | 57 | 119.95% |
| NRG230616C00045000 | 2022-08-11 12:25PM EDT | 45.00 | 2.68 | 2.80 | 3.00 | +0.78 | +41.05% | 2 | 87 | 110.06% |
| NRG230616C00050000 | 2022-08-02 11:27AM EDT | 50.00 | 1.08 | 1.50 | 1.85 | 0.00 | - | 11 | 116 | 100.15% |
| NRG230616C00055000 | 2022-07-29 11:02AM EDT | 55.00 | 0.57 | 0.75 | 1.05 | 0.00 | - | - | 4 | 92.33% |
| NRG230616C00060000 | 2022-07-13 9:49AM EDT | 60.00 | 0.50 | 0.20 | 5.00 | 0.00 | - | - | 44 | 141.36% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG230616P00020000 | 2022-07-22 11:37AM EDT | 20.00 | 0.65 | 0.40 | 0.70 | 0.00 | - | - | 11,506 | 79.88% |
| NRG230616P00025000 | 2022-07-08 12:41PM EDT | 25.00 | 1.00 | 1.00 | 1.30 | 0.00 | - | - | 9 | 64.80% |
| NRG230616P00028000 | 2022-07-28 1:56PM EDT | 28.00 | 1.60 | 1.05 | 1.20 | 0.00 | - | - | 705 | 45.41% |
| NRG230616P00033000 | 2022-07-20 10:42AM EDT | 33.00 | 3.50 | 1.85 | 2.15 | 0.00 | - | - | 16 | 20.31% |
| NRG230616P00035000 | 2022-07-28 10:38AM EDT | 35.00 | 3.78 | 2.35 | 2.70 | 0.00 | - | - | 19 | 0.00% |
| NRG230616P00042000 | 2022-07-21 10:42AM EDT | 42.00 | 8.30 | 5.30 | 5.60 | 0.00 | - | - | 57 | 0.00% |
| NRG230616P00045000 | 2022-08-10 11:53AM EDT | 45.00 | 8.20 | 6.70 | 7.40 | +8.20 | +49.36% | 2 | 9 | 0.00% |
| NRG230616P00047000 | 2022-07-18 3:40PM EDT | 47.00 | 12.50 | 8.20 | 8.70 | 0.00 | - | - | 2 | 0.00% |
| NRG230616P00050000 | 2022-08-11 11:06AM EDT | 50.00 | 11.40 | 10.50 | 11.00 | +11.40 | - | 2 | 2 | 0.00% |
| NRG230616P00065000 | 2022-07-20 9:45AM EDT | 65.00 | 30.00 | 24.40 | 25.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
