NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240419C00045000 | 2024-03-04 10:46AM EDT | 45.00 | 11.92 | 25.60 | 29.30 | 0.00 | - | 1 | 13 | 919.92% |
| NRG240419C00050000 | 2024-04-18 1:56PM EDT | 50.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| NRG240419C00055000 | 2024-04-18 3:40PM EDT | 55.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,958 | 0.00% |
| NRG240419C00060000 | 2024-04-18 10:23AM EDT | 60.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,080 | 0.00% |
| NRG240419C00065000 | 2024-04-18 3:50PM EDT | 65.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 33 | 6,038 | 0.00% |
| NRG240419C00070000 | 2024-04-18 3:57PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 285 | 5,858 | 1.56% |
| NRG240419C00075000 | 2024-04-18 3:15PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 3,146 | 25.00% |
| NRG240419C00080000 | 2024-04-16 3:36PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 69 | 932 | 50.00% |
| NRG240419C00085000 | 2024-04-15 3:41PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| NRG240419C00090000 | 2024-03-20 2:11PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240419P00045000 | 2024-03-11 1:47PM EDT | 45.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 479.69% |
| NRG240419P00050000 | 2024-04-11 10:27AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 380 | 50.00% |
| NRG240419P00055000 | 2024-04-17 1:08PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 4,018 | 50.00% |
| NRG240419P00060000 | 2024-04-03 3:26PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6,094 | 50.00% |
| NRG240419P00065000 | 2024-04-15 2:07PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,287 | 25.00% |
| NRG240419P00070000 | 2024-04-18 3:59PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 172 | 2,997 | 0.00% |
| NRG240419P00075000 | 2024-04-18 3:35PM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 0.00% |
| NRG240419P00080000 | 2024-04-12 11:31AM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.