NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00080000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 0.75 | 0.65 | 0.75 | -0.03 | -3.85% | 106 | 1,220 | 43.60% |
| NRG240621C00080000 | 2024-04-26 10:53AM EDT | 2024-06-21 | 1.65 | 1.85 | 1.95 | -0.20 | -10.81% | 22 | 2,469 | 39.75% |
| NRG240719C00080000 | 2024-04-26 3:11PM EDT | 2024-07-19 | 3.00 | 2.70 | 2.85 | +0.20 | +7.14% | 283 | 3,966 | 39.60% |
| NRG240920C00080000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.50 | +0.10 | +2.27% | 8 | 1,292 | 39.33% |
| NRG250117C00080000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 6.60 | 6.70 | 7.00 | 0.00 | - | 1 | 1,778 | 39.45% |
| NRG251219C00080000 | 2024-04-24 2:02PM EDT | 2025-12-19 | 11.39 | 10.60 | 11.70 | 0.00 | - | 1 | 4 | 38.82% |
| NRG260116C00080000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 10.60 | 11.30 | 11.90 | 0.00 | - | 10 | 14 | 38.47% |
| NRG261218C00080000 | 2024-03-13 3:50PM EDT | 2026-12-18 | 5.90 | 12.50 | 16.80 | 0.00 | - | - | 25 | 41.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00080000 | 2024-04-19 9:44AM EDT | 2024-05-17 | 10.10 | 7.80 | 10.10 | 0.00 | - | 8 | 26 | 62.67% |
| NRG240621P00080000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 8.84 | 8.70 | 9.50 | -2.36 | -21.07% | 1 | 51 | 43.38% |
| NRG240719P00080000 | 2024-04-19 2:44PM EDT | 2024-07-19 | 12.10 | 9.40 | 10.00 | 0.00 | - | 2 | 16 | 39.30% |
| NRG240920P00080000 | 2024-04-26 12:59PM EDT | 2024-09-20 | 11.00 | 10.80 | 11.00 | +0.10 | +0.92% | 3 | 158 | 35.44% |
| NRG250117P00080000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 12.40 | 12.20 | 14.30 | 0.00 | - | 23 | 24 | 39.93% |
| NRG260116P00080000 | 2024-04-08 2:07PM EDT | 2026-01-16 | 14.90 | 14.90 | 15.50 | 0.00 | - | - | 10 | 29.09% |
© 2024 Yahoo. All rights reserved.