NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00050000 | 2024-04-29 3:37PM EDT | 2024-05-17 | 23.40 | 21.00 | 25.50 | 0.00 | - | 1,284 | 0 | 123.44% |
| NRG240621C00050000 | 2024-04-29 2:19PM EDT | 2024-06-21 | 23.70 | 21.10 | 25.10 | 0.00 | - | 22 | 849 | 65.72% |
| NRG240719C00050000 | 2024-03-05 12:15PM EDT | 2024-07-19 | 11.20 | 20.50 | 23.40 | 0.00 | - | 2 | 4 | 60.25% |
| NRG240920C00050000 | 2024-04-09 11:40AM EDT | 2024-09-20 | 23.23 | 21.80 | 26.50 | 0.00 | - | 2 | 31 | 55.35% |
| NRG250117C00050000 | 2024-04-29 11:21AM EDT | 2025-01-17 | 25.94 | 24.70 | 25.60 | 0.00 | - | 20 | 460 | 52.31% |
| NRG251219C00050000 | 2024-04-30 1:55PM EDT | 2025-12-19 | 28.04 | 25.90 | 28.30 | -0.26 | -0.92% | 1 | 80 | 46.44% |
| NRG260116C00050000 | 2024-04-17 1:37PM EDT | 2026-01-16 | 26.85 | 27.80 | 28.40 | 0.00 | - | 5 | 68 | 45.79% |
| NRG261218C00050000 | 2024-04-04 9:52AM EDT | 2026-12-18 | 28.31 | 27.60 | 31.40 | 0.00 | - | 1 | 5 | 46.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 662 | 93.36% |
| NRG240621P00050000 | 2024-04-18 11:57AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 479 | 67.29% |
| NRG240719P00050000 | 2024-04-03 10:46AM EDT | 2024-07-19 | 0.25 | 0.10 | 0.90 | 0.00 | - | 10 | 133 | 54.88% |
| NRG240920P00050000 | 2024-03-25 9:30AM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 12.50% |
| NRG250117P00050000 | 2024-04-29 3:58PM EDT | 2025-01-17 | 1.15 | 1.20 | 1.35 | 0.00 | - | 100 | 829 | 39.73% |
| NRG251219P00050000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 3.15 | 3.20 | 3.50 | 0.00 | - | 3 | 41 | 37.29% |
| NRG260116P00050000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 3.40 | 3.20 | 3.50 | 0.00 | - | 8 | 32 | 36.45% |
© 2024 Yahoo. All rights reserved.