NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00090000 | 2024-05-16 3:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 144 | 792 | 97.27% |
| NRG240621C00090000 | 2024-05-16 3:46PM EDT | 2024-06-21 | 1.30 | 1.20 | 1.35 | -0.55 | -29.73% | 644 | 2,898 | 36.13% |
| NRG240719C00090000 | 2024-05-16 3:47PM EDT | 2024-07-19 | 2.55 | 2.45 | 2.60 | -0.75 | -22.73% | 1,218 | 4,218 | 37.56% |
| NRG240920C00090000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 5.10 | 4.80 | 5.00 | -0.30 | -5.56% | 11 | 133 | 39.65% |
| NRG241220C00090000 | 2024-05-16 1:52PM EDT | 2024-12-20 | 8.40 | 7.30 | 7.60 | +0.08 | +0.96% | 1 | 215 | 40.57% |
| NRG250117C00090000 | 2024-05-16 11:59AM EDT | 2025-01-17 | 9.00 | 7.90 | 8.30 | +0.10 | +1.12% | 4 | 320 | 40.78% |
| NRG251219C00090000 | 2024-04-18 12:09PM EDT | 2025-12-19 | 7.90 | 13.50 | 15.00 | 0.00 | - | - | 20 | 42.57% |
| NRG261218C00090000 | 2024-05-07 3:57PM EDT | 2026-12-18 | 11.30 | 15.60 | 20.00 | 0.00 | - | 1 | 3 | 42.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00090000 | 2024-05-15 10:06AM EDT | 2024-05-17 | 6.70 | 5.20 | 7.50 | +1.40 | +26.42% | 2 | 4 | 141.02% |
| NRG240719P00090000 | 2024-05-16 9:53AM EDT | 2024-07-19 | 8.20 | 8.70 | 9.10 | +0.40 | +5.13% | 2 | 23 | 32.95% |
| NRG240920P00090000 | 2024-05-16 12:55PM EDT | 2024-09-20 | 9.70 | 10.80 | 11.10 | -0.60 | -5.83% | 1 | 114 | 34.52% |
| NRG241220P00090000 | 2024-05-16 1:36PM EDT | 2024-12-20 | 11.90 | 12.60 | 13.00 | +0.60 | +5.31% | 5 | 45 | 34.00% |
| NRG250117P00090000 | 2024-05-09 2:42PM EDT | 2025-01-17 | 13.60 | 12.90 | 13.90 | 0.00 | - | 45 | 46 | 35.36% |
© 2024 Yahoo. All rights reserved.