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 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
NRG240419C00050000 | 2024-03-26 3:01PM EDT | 50.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
NRG240419C00055000 | 2024-03-27 1:10PM EDT | 55.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,053 | 0.00% |
NRG240419C00060000 | 2024-03-27 3:28PM EDT | 60.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,114 | 0.00% |
NRG240419C00065000 | 2024-03-27 3:57PM EDT | 65.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 59 | 6,106 | 0.00% |
NRG240419C00070000 | 2024-03-27 3:59PM EDT | 70.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 477 | 9,253 | 6.25% |
NRG240419C00075000 | 2024-03-27 3:57PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,212 | 3,466 | 12.50% |
NRG240419C00080000 | 2024-03-27 3:57PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
NRG240419C00090000 | 2024-03-20 2:11PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
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 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
NRG240419P00050000 | 2024-03-25 12:53PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 381 | 25.00% |
NRG240419P00055000 | 2024-03-27 3:56PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4,024 | 12.50% |
NRG240419P00060000 | 2024-03-27 3:56PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 4,488 | 12.50% |
NRG240419P00065000 | 2024-03-27 3:57PM EDT | 65.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 454 | 2,615 | 3.13% |
NRG240419P00070000 | 2024-03-27 3:56PM EDT | 70.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
NRG240419P00080000 | 2024-03-19 9:34AM EDT | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |