NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00040000 | 2024-02-14 12:00PM EDT | 40.00 | 12.50 | 22.00 | 26.80 | 0.00 | - | 28 | 28 | 0.00% |
| NRG240517C00050000 | 2024-04-29 3:37PM EDT | 50.00 | 23.40 | 25.40 | 28.80 | 0.00 | - | 1,284 | 0 | 141.21% |
| NRG240517C00055000 | 2024-04-30 9:40AM EDT | 55.00 | 19.70 | 19.70 | 23.60 | +0.94 | +5.01% | 10 | 14 | 50.00% |
| NRG240517C00060000 | 2024-05-03 3:21PM EDT | 60.00 | 17.10 | 14.50 | 18.10 | +1.77 | +11.55% | 18 | 2,631 | 127.30% |
| NRG240517C00065000 | 2024-05-03 2:42PM EDT | 65.00 | 12.69 | 11.70 | 13.90 | +2.29 | +22.02% | 2 | 1,129 | 89.50% |
| NRG240517C00070000 | 2024-05-03 3:07PM EDT | 70.00 | 7.75 | 6.80 | 7.60 | +1.46 | +23.21% | 55 | 1,465 | 56.74% |
| NRG240517C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 3.66 | 3.60 | 3.80 | +0.71 | +24.07% | 1,048 | 4,091 | 48.98% |
| NRG240517C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 1.50 | 1.45 | 1.55 | +0.29 | +23.97% | 413 | 1,539 | 47.80% |
| NRG240517C00085000 | 2024-05-03 3:54PM EDT | 85.00 | 0.51 | 0.45 | 0.55 | +0.09 | +21.43% | 62 | 252 | 48.83% |
| NRG240517C00090000 | 2024-05-03 1:01PM EDT | 90.00 | 0.55 | 0.00 | 0.60 | +0.35 | +175.00% | 6 | 489 | 56.45% |
| NRG240517C00095000 | 2024-05-03 9:33AM EDT | 95.00 | 0.40 | 0.00 | 0.40 | +0.10 | +33.33% | 2 | 2 | 64.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 182.71% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 662 | 114.45% |
| NRG240517P00055000 | 2024-05-03 3:38PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 109 | 464 | 85.94% |
| NRG240517P00060000 | 2024-05-03 2:47PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 2,794 | 66.21% |
| NRG240517P00065000 | 2024-05-03 3:33PM EDT | 65.00 | 0.18 | 0.15 | 0.20 | -0.04 | -18.18% | 241 | 3,244 | 53.03% |
| NRG240517P00070000 | 2024-05-03 3:28PM EDT | 70.00 | 0.52 | 0.50 | 0.65 | -0.32 | -38.10% | 28 | 2,584 | 49.02% |
| NRG240517P00075000 | 2024-05-03 3:19PM EDT | 75.00 | 1.69 | 1.80 | 2.00 | -0.96 | -36.23% | 127 | 773 | 46.39% |
| NRG240517P00080000 | 2024-05-01 2:40PM EDT | 80.00 | 6.61 | 4.40 | 4.90 | 0.00 | - | 2 | 24 | 47.83% |
© 2024 Yahoo. All rights reserved.