NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00075000 | 2024-05-24 2:08PM EDT | 2024-06-21 | 11.55 | 11.30 | 13.50 | +4.24 | +58.00% | 9 | 3,021 | 57.81% |
| NRG240719C00075000 | 2024-05-24 2:34PM EDT | 2024-07-19 | 12.40 | 12.30 | 12.90 | +4.00 | +47.62% | 10 | 992 | 46.39% |
| NRG240920C00075000 | 2024-05-24 1:26PM EDT | 2024-09-20 | 14.59 | 14.20 | 15.00 | +3.95 | +37.12% | 1 | 694 | 45.87% |
| NRG241220C00075000 | 2024-05-22 10:27AM EDT | 2024-12-20 | 13.04 | 16.60 | 17.30 | 0.00 | - | 1 | 10 | 45.15% |
| NRG250117C00075000 | 2024-05-24 1:58PM EDT | 2025-01-17 | 17.68 | 16.60 | 19.10 | +2.58 | +17.09% | 52 | 1,490 | 49.99% |
| NRG251219C00075000 | 2024-05-15 3:01PM EDT | 2025-12-19 | 21.14 | 22.90 | 24.20 | 0.00 | - | 1 | 39 | 45.80% |
| NRG260116C00075000 | 2024-05-10 9:34AM EDT | 2026-01-16 | 21.00 | 21.60 | 26.30 | 0.00 | - | 2 | 4 | 50.21% |
| NRG261218C00075000 | 2024-05-20 10:27AM EDT | 2026-12-18 | 25.00 | 26.10 | 30.50 | 0.00 | - | 33 | 37 | 49.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00075000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.45 | -0.42 | -51.22% | 2,349 | 4,123 | 39.65% |
| NRG240719P00075000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 1.05 | 0.90 | 1.10 | -0.60 | -36.36% | 223 | 1,133 | 37.31% |
| NRG240920P00075000 | 2024-05-24 3:21PM EDT | 2024-09-20 | 2.65 | 2.55 | 2.75 | -1.05 | -28.38% | 309 | 1,857 | 37.77% |
| NRG241220P00075000 | 2024-05-24 3:06PM EDT | 2024-12-20 | 4.61 | 3.30 | 4.80 | -0.30 | -6.11% | 2 | 83 | 38.31% |
| NRG250117P00075000 | 2024-05-23 12:29PM EDT | 2025-01-17 | 5.50 | 4.70 | 5.20 | 0.00 | - | 3 | 87 | 37.72% |
| NRG251219P00075000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 11.08 | 8.50 | 9.40 | 0.00 | - | 7 | 44 | 35.69% |
| NRG260116P00075000 | 2024-05-23 12:29PM EDT | 2026-01-16 | 9.80 | 8.60 | 9.60 | 0.00 | - | 1 | 20 | 35.38% |
| NRG261218P00075000 | 2024-05-23 1:08PM EDT | 2026-12-18 | 11.00 | 9.80 | 14.50 | 0.00 | - | 1 | 6 | 38.58% |
© 2024 Yahoo. All rights reserved.