NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00085000 | 2024-05-15 3:45PM EDT | 2024-05-17 | 0.80 | 0.65 | 0.80 | +0.45 | +128.57% | 1,092 | 2,061 | 33.79% |
| NRG240621C00085000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 3.70 | 3.60 | 3.80 | +1.10 | +46.41% | 454 | 8,090 | 37.15% |
| NRG240719C00085000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 5.25 | 5.10 | 5.30 | +1.35 | +34.62% | 1,375 | 7,466 | 38.65% |
| NRG240920C00085000 | 2024-05-15 3:53PM EDT | 2024-09-20 | 7.86 | 7.60 | 7.80 | +1.36 | +20.92% | 20 | 702 | 40.15% |
| NRG241220C00085000 | 2024-05-15 11:09AM EDT | 2024-12-20 | 10.42 | 10.20 | 10.60 | +1.02 | +10.85% | 1 | 25 | 41.52% |
| NRG250117C00085000 | 2024-05-15 10:09AM EDT | 2025-01-17 | 11.90 | 10.90 | 11.20 | +1.80 | +17.82% | 1 | 208 | 41.28% |
| NRG251219C00085000 | 2024-05-15 10:11AM EDT | 2025-12-19 | 16.90 | 16.10 | 16.90 | +0.61 | +3.74% | 9 | 11 | 40.54% |
| NRG260116C00085000 | 2024-05-15 2:13PM EDT | 2026-01-16 | 17.00 | 16.70 | 17.30 | +1.70 | +11.11% | 70 | 294 | 40.55% |
| NRG261218C00085000 | 2024-04-18 1:10PM EDT | 2026-12-18 | 11.60 | 17.90 | 22.30 | 0.00 | - | - | 2 | 42.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00085000 | 2024-05-15 3:54PM EDT | 2024-05-17 | 1.10 | 1.15 | 2.20 | -1.60 | -59.26% | 130 | 156 | 63.09% |
| NRG240621P00085000 | 2024-05-15 3:46PM EDT | 2024-06-21 | 3.64 | 3.60 | 3.80 | -1.71 | -31.96% | 47 | 141 | 32.47% |
| NRG240719P00085000 | 2024-05-15 11:28AM EDT | 2024-07-19 | 5.10 | 4.80 | 5.00 | -1.20 | -19.05% | 43 | 156 | 33.01% |
| NRG240920P00085000 | 2024-05-15 2:58PM EDT | 2024-09-20 | 7.40 | 6.90 | 7.20 | -1.00 | -11.90% | 11 | 143 | 34.61% |
| NRG241220P00085000 | 2024-05-09 11:16AM EDT | 2024-12-20 | 10.50 | 8.90 | 9.20 | 0.00 | - | 51 | 51 | 34.18% |
| NRG250117P00085000 | 2024-05-09 1:57PM EDT | 2025-01-17 | 10.60 | 9.40 | 10.50 | 0.00 | - | 2 | 22 | 36.91% |
© 2024 Yahoo. All rights reserved.