Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NRG240419C00065000 | 2024-03-28 2:42PM EDT | 2024-04-19 | 3.71 | 3.50 | 3.90 | +0.74 | +24.92% | 9 | 6,106 | 35.55% |
NRG240517C00065000 | 2024-03-28 3:29PM EDT | 2024-05-17 | 4.70 | 4.80 | 5.00 | +0.70 | +17.50% | 11 | 1,223 | 35.67% |
NRG240621C00065000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 5.87 | 5.50 | 6.10 | +0.77 | +15.10% | 2 | 1,543 | 36.30% |
NRG240719C00065000 | 2024-03-27 2:18PM EDT | 2024-07-19 | 5.73 | 6.20 | 6.80 | 0.00 | - | 1 | 388 | 36.38% |
NRG240920C00065000 | 2024-03-28 2:20PM EDT | 2024-09-20 | 7.80 | 7.60 | 8.00 | +0.60 | +8.33% | 1 | 3,334 | 35.82% |
NRG250117C00065000 | 2024-03-27 1:39PM EDT | 2025-01-17 | 8.95 | 9.80 | 10.20 | 0.00 | - | 3 | 660 | 37.10% |
NRG251219C00065000 | 2024-02-29 12:30PM EDT | 2025-12-19 | 5.20 | 12.70 | 13.70 | 0.00 | - | 4 | 5 | 35.68% |
NRG260116C00065000 | 2024-03-25 11:27AM EDT | 2026-01-16 | 14.06 | 13.30 | 14.40 | 0.00 | - | 1 | 20 | 36.95% |
NRG261218C00065000 | 2024-03-11 3:41PM EDT | 2026-12-18 | 10.86 | 13.10 | 15.90 | 0.00 | - | 1 | 1 | 33.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NRG240419P00065000 | 2024-03-28 2:57PM EDT | 2024-04-19 | 0.80 | 0.75 | 0.80 | -0.36 | -31.03% | 5 | 2,615 | 28.32% |
NRG240517P00065000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 2.10 | 1.95 | 2.10 | -0.30 | -12.50% | 10 | 795 | 33.42% |
NRG240621P00065000 | 2024-03-28 12:35PM EDT | 2024-06-21 | 2.85 | 2.65 | 2.80 | -0.55 | -16.18% | 20 | 325 | 31.37% |
NRG240719P00065000 | 2024-03-21 1:30PM EDT | 2024-07-19 | 3.60 | 3.10 | 3.30 | 0.00 | - | 47 | 166 | 30.73% |
NRG240920P00065000 | 2024-03-27 2:46PM EDT | 2024-09-20 | 4.90 | 4.20 | 4.40 | 0.00 | - | 2 | 104 | 30.77% |
NRG250117P00065000 | 2024-03-26 11:38AM EDT | 2025-01-17 | 6.10 | 5.60 | 6.00 | 0.00 | - | 9 | 70 | 30.65% |
NRG260116P00065000 | 2024-03-20 10:15AM EDT | 2026-01-16 | 8.02 | 7.90 | 8.70 | 0.00 | - | 1 | 1 | 28.27% |
NRG261218P00065000 | 2024-03-20 11:39AM EDT | 2026-12-18 | 9.35 | 8.10 | 9.90 | 0.00 | - | - | 1 | 25.84% |