NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240419C00045000 | 2024-03-04 10:46AM EDT | 2024-04-19 | 11.92 | 25.60 | 29.30 | 0.00 | - | 1 | 13 | 0.00% |
| NRG240621C00045000 | 2024-04-10 1:33PM EDT | 2024-06-21 | 29.30 | 27.20 | 32.00 | 0.00 | - | 15 | 325 | 55.08% |
| NRG240719C00045000 | 2024-03-11 2:52PM EDT | 2024-07-19 | 15.85 | 26.20 | 31.00 | 0.00 | - | 20 | 20 | 84.72% |
| NRG240920C00045000 | 2024-02-22 12:58PM EDT | 2024-09-20 | 8.98 | 21.80 | 25.00 | 0.00 | - | 8 | 13 | 0.00% |
| NRG250117C00045000 | 2024-04-10 3:24PM EDT | 2025-01-17 | 29.71 | 30.20 | 32.90 | 0.00 | - | 1 | 282 | 54.79% |
| NRG251219C00045000 | 2024-04-09 3:57PM EDT | 2025-12-19 | 32.97 | 30.50 | 35.50 | +2.21 | +7.18% | 6 | 135 | 56.63% |
| NRG260116C00045000 | 2024-03-25 11:40AM EDT | 2026-01-16 | 27.15 | 30.50 | 35.50 | 0.00 | - | 15 | 44 | 55.38% |
| NRG261218C00045000 | 2024-04-04 9:52AM EDT | 2026-12-18 | 31.80 | 32.00 | 37.00 | 0.00 | - | 1 | 18 | 50.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240419P00045000 | 2024-03-11 1:47PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 266.80% |
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 2024-05-17 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 116.21% |
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 71.88% |
| NRG240719P00045000 | 2024-03-25 1:33PM EDT | 2024-07-19 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 64.16% |
| NRG240920P00045000 | 2024-03-18 11:46AM EDT | 2024-09-20 | 0.62 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 54.64% |
| NRG250117P00045000 | 2024-04-01 3:09PM EDT | 2025-01-17 | 0.86 | 0.70 | 0.80 | 0.00 | - | 1 | 303 | 41.94% |
| NRG251219P00045000 | 2024-02-05 1:34PM EDT | 2025-12-19 | 4.30 | 2.70 | 3.00 | 0.00 | - | 1 | 4 | 42.30% |
| NRG260116P00045000 | 2024-03-28 2:03PM EDT | 2026-01-16 | 2.50 | 2.10 | 2.50 | 0.00 | - | 1 | 21 | 38.71% |
© 2024 Yahoo. All rights reserved.