NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240419C00060000 | 2024-04-18 10:23AM EDT | 2024-04-19 | 12.90 | 10.30 | 10.90 | +1.75 | +15.70% | 3 | 2,080 | 170.31% |
| NRG240517C00060000 | 2024-04-18 2:59PM EDT | 2024-05-17 | 11.10 | 10.30 | 11.20 | -2.50 | -18.38% | 6 | 3,612 | 52.73% |
| NRG240621C00060000 | 2024-04-17 11:25AM EDT | 2024-06-21 | 12.87 | 10.20 | 11.90 | -0.11 | -0.85% | 1 | 1,736 | 45.70% |
| NRG240719C00060000 | 2024-04-15 2:23PM EDT | 2024-07-19 | 14.80 | 12.10 | 12.60 | 0.00 | - | 3 | 299 | 45.39% |
| NRG240920C00060000 | 2024-04-16 1:37PM EDT | 2024-09-20 | 16.79 | 12.30 | 13.70 | 0.00 | - | 5 | 692 | 43.01% |
| NRG250117C00060000 | 2024-04-15 1:46PM EDT | 2025-01-17 | 18.05 | 13.50 | 15.70 | 0.00 | - | 1 | 604 | 42.57% |
| NRG251219C00060000 | 2024-04-15 10:26AM EDT | 2025-12-19 | 23.50 | 18.80 | 21.20 | 0.00 | - | 1 | 910 | 46.44% |
| NRG260116C00060000 | 2024-04-18 11:10AM EDT | 2026-01-16 | 21.10 | 17.00 | 19.90 | +1.20 | +6.03% | 3 | 51 | 41.30% |
| NRG261218C00060000 | 2024-04-15 12:02PM EDT | 2026-12-18 | 24.75 | 19.00 | 24.00 | 0.00 | - | 1 | 5 | 43.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240419P00060000 | 2024-04-03 3:26PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 6,094 | 142.19% |
| NRG240517P00060000 | 2024-04-18 1:52PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.55 | -0.06 | -11.76% | 12 | 671 | 49.41% |
| NRG240621P00060000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 0.95 | 0.85 | 0.95 | +0.20 | +26.67% | 8 | 4,570 | 39.72% |
| NRG240719P00060000 | 2024-04-17 12:56PM EDT | 2024-07-19 | 1.45 | 1.25 | 1.40 | 0.00 | - | 8 | 81 | 38.36% |
| NRG240920P00060000 | 2024-04-18 1:57PM EDT | 2024-09-20 | 2.35 | 2.25 | 2.40 | +0.20 | +9.30% | 34 | 553 | 37.40% |
| NRG250117P00060000 | 2024-04-17 12:02PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.90 | 0.00 | - | 1 | 416 | 36.12% |
| NRG251219P00060000 | 2024-03-19 11:33AM EDT | 2025-12-19 | 6.40 | 6.10 | 6.60 | 0.00 | - | 10 | 13 | 33.24% |
| NRG260116P00060000 | 2024-04-11 3:35PM EDT | 2026-01-16 | 5.70 | 5.90 | 6.80 | 0.00 | - | 1 | 8 | 33.14% |
© 2024 Yahoo. All rights reserved.