NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00075000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 1.93 | 1.85 | 1.95 | -0.03 | -1.53% | 47 | 4,084 | 42.26% |
| NRG240621C00075000 | 2024-04-26 10:51AM EDT | 2024-06-21 | 3.50 | 3.40 | 3.60 | +0.10 | +2.94% | 13 | 5,455 | 40.33% |
| NRG240719C00075000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 4.70 | 4.40 | 4.60 | +0.20 | +4.44% | 22 | 900 | 40.09% |
| NRG240920C00075000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 6.30 | 6.20 | 6.40 | 0.00 | - | 18 | 744 | 40.03% |
| NRG250117C00075000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 9.00 | 8.60 | 9.00 | +0.22 | +2.51% | 42 | 1,435 | 40.22% |
| NRG251219C00075000 | 2024-04-26 11:13AM EDT | 2025-12-19 | 12.70 | 13.10 | 13.80 | +1.00 | +8.55% | 1 | 40 | 39.72% |
| NRG260116C00075000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 12.10 | 13.20 | 13.90 | 0.00 | - | 1 | 3 | 39.09% |
| NRG261218C00075000 | 2024-04-22 1:58PM EDT | 2026-12-18 | 15.05 | 15.90 | 18.50 | 0.00 | - | 3 | 3 | 41.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00075000 | 2024-04-26 2:51PM EDT | 2024-05-17 | 4.20 | 4.20 | 4.40 | -0.20 | -4.55% | 30 | 656 | 46.19% |
| NRG240621P00075000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 5.60 | 5.40 | 5.60 | 0.00 | - | 30 | 449 | 38.65% |
| NRG240719P00075000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 6.40 | 6.20 | 6.30 | +0.10 | +1.59% | 50 | 214 | 36.55% |
| NRG240920P00075000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 7.70 | 7.70 | 8.10 | -0.10 | -1.28% | 12 | 545 | 37.37% |
| NRG241220P00075000 | 2024-04-18 1:52PM EDT | 2024-12-20 | 10.06 | 8.90 | 9.20 | 0.00 | - | - | 2 | 34.03% |
| NRG250117P00075000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 9.41 | 9.30 | 11.50 | 0.00 | - | 4 | 44 | 41.50% |
| NRG251219P00075000 | 2024-04-19 12:39PM EDT | 2025-12-19 | 13.80 | 12.10 | 13.00 | 0.00 | - | 24 | 37 | 31.62% |
| NRG260116P00075000 | 2024-04-19 12:40PM EDT | 2026-01-16 | 14.00 | 12.20 | 13.40 | 0.00 | - | 12 | 12 | 31.97% |
© 2024 Yahoo. All rights reserved.