NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00065000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 12.69 | 11.70 | 13.90 | +2.29 | +22.02% | 2 | 1,129 | 86.47% |
| NRG240621C00065000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 13.00 | 12.60 | 13.20 | +1.80 | +16.07% | 3 | 1,592 | 53.08% |
| NRG240719C00065000 | 2024-04-24 1:50PM EDT | 2024-07-19 | 10.55 | 12.00 | 14.30 | 0.00 | - | 10 | 399 | 53.71% |
| NRG240920C00065000 | 2024-04-30 11:32AM EDT | 2024-09-20 | 14.68 | 14.60 | 15.40 | +2.56 | +21.12% | 4 | 3,331 | 47.57% |
| NRG241220C00065000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 13.26 | 16.10 | 18.60 | 0.00 | - | - | 1 | 53.23% |
| NRG250117C00065000 | 2024-05-03 9:58AM EDT | 2025-01-17 | 16.70 | 15.50 | 17.70 | +1.80 | +12.08% | 1 | 304 | 46.08% |
| NRG251219C00065000 | 2024-04-17 2:15PM EDT | 2025-12-19 | 17.78 | 19.50 | 22.00 | 0.00 | - | 1 | 6 | 43.52% |
| NRG260116C00065000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 17.10 | 20.90 | 21.90 | 0.00 | - | 5 | 20 | 42.23% |
| NRG261218C00065000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 20.66 | 21.50 | 26.50 | 0.00 | - | 2 | 9 | 45.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00065000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.20 | -0.04 | -18.18% | 241 | 3,244 | 51.17% |
| NRG240621P00065000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.80 | -0.15 | -20.00% | 599 | 678 | 41.80% |
| NRG240719P00065000 | 2024-05-03 12:23PM EDT | 2024-07-19 | 1.11 | 1.10 | 1.25 | -0.26 | -18.98% | 14 | 10,386 | 39.11% |
| NRG240920P00065000 | 2024-05-03 11:42AM EDT | 2024-09-20 | 2.30 | 2.20 | 2.40 | -0.65 | -22.03% | 5 | 259 | 38.15% |
| NRG250117P00065000 | 2024-04-26 1:42PM EDT | 2025-01-17 | 5.00 | 3.60 | 3.80 | 0.00 | - | 22 | 113 | 35.30% |
| NRG251219P00065000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 6.98 | 6.40 | 7.00 | -0.32 | -4.38% | 7 | 3 | 33.39% |
| NRG260116P00065000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 8.20 | 6.70 | 7.10 | 0.00 | - | 2 | 7 | 32.93% |
| NRG261218P00065000 | 2024-03-20 11:39AM EDT | 2026-12-18 | 9.35 | 8.00 | 13.00 | 0.00 | - | - | 1 | 40.63% |
© 2024 Yahoo. All rights reserved.