NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00080000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.92 | 4.80 | 5.00 | -1.23 | -20.00% | 28 | 2,243 | 37.31% |
| NRG240719C00080000 | 2024-05-17 10:39AM EDT | 2024-07-19 | 6.80 | 6.20 | 6.50 | -0.12 | -1.73% | 16 | 2,260 | 39.22% |
| NRG240920C00080000 | 2024-05-16 12:05PM EDT | 2024-09-20 | 10.50 | 8.60 | 9.00 | 0.00 | - | 3 | 1,942 | 41.08% |
| NRG241220C00080000 | 2024-05-17 1:59PM EDT | 2024-12-20 | 11.90 | 11.10 | 11.60 | -1.20 | -9.16% | 4 | 13 | 41.88% |
| NRG250117C00080000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 13.30 | 11.90 | 12.30 | 0.00 | - | 11 | 1,473 | 42.10% |
| NRG251219C00080000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 14.22 | 17.10 | 18.60 | 0.00 | - | 2 | 4 | 43.18% |
| NRG260116C00080000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 10.60 | 17.50 | 18.50 | 0.00 | - | 10 | 14 | 41.93% |
| NRG261218C00080000 | 2024-05-17 3:02PM EDT | 2026-12-18 | 20.70 | 19.20 | 24.00 | -2.17 | -9.49% | 1 | 26 | 44.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00080000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.20 | 2.15 | 2.35 | +0.25 | +12.82% | 44 | 665 | 33.69% |
| NRG240719P00080000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 3.19 | 3.20 | 3.40 | +0.09 | +2.90% | 5 | 2,392 | 33.15% |
| NRG240920P00080000 | 2024-05-16 9:50AM EDT | 2024-09-20 | 4.62 | 5.40 | 5.70 | 0.00 | - | 2 | 257 | 35.77% |
| NRG241220P00080000 | 2024-05-15 10:28AM EDT | 2024-12-20 | 6.40 | 7.30 | 7.70 | 0.00 | - | 25 | 70 | 35.38% |
| NRG250117P00080000 | 2024-05-15 10:55AM EDT | 2025-01-17 | 7.95 | 7.80 | 8.10 | +0.75 | +10.42% | 1 | 29 | 34.83% |
| NRG251219P00080000 | 2024-05-02 3:42PM EDT | 2025-12-19 | 13.81 | 11.40 | 14.40 | 0.00 | - | - | 1 | 38.40% |
| NRG260116P00080000 | 2024-05-16 2:07PM EDT | 2026-01-16 | 11.50 | 11.70 | 12.70 | 0.00 | - | 1 | 7 | 33.32% |
© 2024 Yahoo. All rights reserved.