NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241018C00065000 | 2024-10-03 12:24PM EDT | 2024-10-18 | 29.05 | 29.80 | 32.60 | 0.00 | - | 57 | 31 | 147.95% |
| NRG241115C00065000 | 2024-10-01 11:35AM EDT | 2024-11-15 | 27.25 | 28.80 | 32.50 | 0.00 | - | 1 | 27 | 66.31% |
| NRG241220C00065000 | 2024-10-03 12:24PM EDT | 2024-12-20 | 29.45 | 30.00 | 32.50 | 0.00 | - | 57 | 57 | 62.06% |
| NRG250117C00065000 | 2024-09-27 10:46AM EDT | 2025-01-17 | 27.19 | 30.80 | 33.50 | 0.00 | - | 1 | 363 | 64.53% |
| NRG250321C00065000 | 2024-09-23 2:53PM EDT | 2025-03-21 | 25.90 | 31.70 | 32.50 | 0.00 | - | 1 | 17 | 50.46% |
| NRG251219C00065000 | 2024-09-17 11:23AM EDT | 2025-12-19 | 24.10 | 33.20 | 37.50 | 0.00 | - | 1 | 6 | 54.08% |
| NRG260116C00065000 | 2024-07-30 10:02AM EDT | 2026-01-16 | 19.75 | 24.70 | 26.40 | 0.00 | - | 10 | 18 | 0.00% |
| NRG261218C00065000 | 2024-09-18 3:23PM EDT | 2026-12-18 | 28.46 | 36.70 | 40.50 | 0.00 | - | 1 | 12 | 48.07% |
| NRG270115C00065000 | 2024-09-18 3:24PM EDT | 2027-01-15 | 28.24 | 37.10 | 41.10 | 0.00 | - | - | 1 | 48.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241018P00065000 | 2024-09-27 12:41PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 81.25% |
| NRG241115P00065000 | 2024-10-03 10:00AM EDT | 2024-11-15 | 0.27 | 0.10 | 0.45 | 0.00 | - | 10 | 14 | 65.23% |
| NRG241220P00065000 | 2024-10-03 9:48AM EDT | 2024-12-20 | 0.52 | 0.10 | 0.75 | 0.00 | - | 1 | 118 | 52.20% |
| NRG250117P00065000 | 2024-10-03 1:36PM EDT | 2025-01-17 | 0.60 | 0.30 | 0.65 | 0.00 | - | 10 | 750 | 49.02% |
| NRG250321P00065000 | 2024-10-04 9:43AM EDT | 2025-03-21 | 1.10 | 0.95 | 1.20 | -2.70 | -71.05% | 1 | 90 | 45.22% |
| NRG250516P00065000 | 2024-06-27 1:13PM EDT | 2025-05-16 | 5.70 | 5.60 | 6.40 | 0.00 | - | - | 1 | 69.89% |
| NRG250620P00065000 | 2024-07-19 12:37PM EDT | 2025-06-20 | 6.50 | 3.40 | 4.50 | 0.00 | - | 1 | 1 | 54.21% |
| NRG251219P00065000 | 2024-09-19 9:49AM EDT | 2025-12-19 | 5.60 | 3.00 | 3.60 | 0.00 | - | 9 | 79 | 40.02% |
| NRG260116P00065000 | 2024-10-03 9:31AM EDT | 2026-01-16 | 4.00 | 3.40 | 3.90 | 0.00 | - | 3 | 156 | 40.05% |
| NRG261218P00065000 | 2024-08-05 12:03PM EDT | 2026-12-18 | 13.61 | 7.80 | 11.20 | 0.00 | - | 1 | 11 | 50.87% |
© 2024 Yahoo. All rights reserved.