NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00018000 | 2023-09-12 3:16PM EDT | 18.00 | 20.88 | 23.00 | 23.50 | 0.00 | - | 36 | 50 | 0.00% |
| NRG240621C00020000 | 2023-11-29 11:39AM EDT | 20.00 | 25.80 | 30.80 | 33.50 | 0.00 | - | 10 | 10 | 0.00% |
| NRG240621C00023000 | 2023-12-05 1:07PM EDT | 23.00 | 25.60 | 26.70 | 30.50 | 0.00 | - | 1 | 4 | 0.00% |
| NRG240621C00025000 | 2023-09-08 2:20PM EDT | 25.00 | 14.74 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00028000 | 2024-01-18 2:21PM EDT | 28.00 | 22.00 | 22.50 | 26.30 | 0.00 | - | 6 | 0 | 0.00% |
| NRG240621C00030000 | 2023-09-08 3:52PM EDT | 30.00 | 10.70 | 10.10 | 10.30 | 0.00 | - | 3 | 4 | 0.00% |
| NRG240621C00032000 | 2024-03-19 11:19AM EDT | 32.00 | 32.91 | 36.20 | 41.00 | 0.00 | - | 10 | 8 | 0.00% |
| NRG240621C00033000 | 2023-11-09 1:55PM EDT | 33.00 | 13.44 | 15.30 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| NRG240621C00035000 | 2024-02-02 3:20PM EDT | 35.00 | 20.50 | 20.40 | 23.70 | 0.00 | - | 10 | 30 | 0.00% |
| NRG240621C00036000 | 2023-12-21 2:18PM EDT | 36.00 | 14.43 | 14.60 | 18.70 | 0.00 | - | 5 | 10 | 0.00% |
| NRG240621C00037000 | 2024-04-25 9:30AM EDT | 37.00 | 34.45 | 46.60 | 51.50 | 0.00 | - | 10 | 13 | 827.05% |
| NRG240621C00038000 | 2024-03-20 1:59PM EDT | 38.00 | 29.15 | 29.50 | 34.30 | 0.00 | - | 1 | 17 | 0.00% |
| NRG240621C00039000 | 2024-04-19 12:11PM EDT | 39.00 | 30.94 | 41.00 | 45.30 | 0.00 | - | 1 | 5 | 571.19% |
| NRG240621C00040000 | 2024-06-05 2:59PM EDT | 40.00 | 42.10 | 36.20 | 41.00 | 0.00 | - | 15 | 322 | 483.79% |
| NRG240621C00041000 | 2024-05-20 10:21AM EDT | 41.00 | 41.21 | 35.20 | 40.00 | 0.00 | - | 3 | 4 | 469.53% |
| NRG240621C00042000 | 2024-05-07 10:49AM EDT | 42.00 | 40.30 | 33.50 | 38.30 | 0.00 | - | 2 | 979 | 408.59% |
| NRG240621C00043000 | 2024-04-29 2:37PM EDT | 43.00 | 30.90 | 38.30 | 42.90 | 0.00 | - | 7 | 15 | 583.59% |
| NRG240621C00044000 | 2024-04-19 12:30PM EDT | 44.00 | 25.45 | 36.40 | 40.60 | 0.00 | - | 6 | 1 | 512.01% |
| NRG240621C00045000 | 2024-05-21 9:39AM EDT | 45.00 | 38.02 | 31.90 | 35.70 | 0.00 | - | 1 | 163 | 222.27% |
| NRG240621C00046000 | 2024-04-17 10:36AM EDT | 46.00 | 27.41 | 34.10 | 38.90 | 0.00 | - | 4 | 44 | 482.72% |
| NRG240621C00047000 | 2024-04-29 10:13AM EDT | 47.00 | 26.70 | 34.70 | 38.60 | 0.00 | - | 1 | 261 | 522.56% |
| NRG240621C00048000 | 2024-04-29 3:44PM EDT | 48.00 | 25.75 | 33.20 | 38.00 | 0.00 | - | 33 | 40 | 505.27% |
| NRG240621C00049000 | 2024-05-13 3:43PM EDT | 49.00 | 32.20 | 29.10 | 33.90 | 0.00 | - | 4 | 239 | 338.67% |
| NRG240621C00050000 | 2024-06-14 10:22AM EDT | 50.00 | 28.97 | 26.50 | 30.80 | -1.33 | -4.39% | 1 | 838 | 128.13% |
| NRG240621C00055000 | 2024-06-14 3:02PM EDT | 55.00 | 23.83 | 21.80 | 25.70 | -0.77 | -3.13% | 1 | 2,310 | 141.80% |
| NRG240621C00060000 | 2024-06-11 10:12AM EDT | 60.00 | 19.69 | 17.00 | 20.80 | 0.00 | - | 3 | 1,500 | 130.86% |
| NRG240621C00065000 | 2024-06-13 11:27AM EDT | 65.00 | 13.95 | 12.80 | 15.80 | 0.00 | - | 57 | 1,574 | 125.20% |
| NRG240621C00070000 | 2024-06-14 3:09PM EDT | 70.00 | 8.91 | 8.50 | 10.70 | -0.78 | -8.05% | 7 | 547 | 100.78% |
| NRG240621C00075000 | 2024-06-14 3:39PM EDT | 75.00 | 4.44 | 4.10 | 5.90 | -0.56 | -11.20% | 11 | 2,988 | 71.63% |
| NRG240621C00080000 | 2024-06-14 3:37PM EDT | 80.00 | 1.36 | 1.20 | 1.30 | -0.54 | -28.42% | 139 | 2,100 | 46.92% |
| NRG240621C00085000 | 2024-06-14 3:41PM EDT | 85.00 | 0.28 | 0.20 | 0.35 | -0.17 | -37.78% | 20 | 9,479 | 53.03% |
| NRG240621C00090000 | 2024-06-14 3:41PM EDT | 90.00 | 0.12 | 0.10 | 0.40 | +0.02 | +20.00% | 4 | 6,090 | 72.07% |
| NRG240621C00095000 | 2024-06-14 12:09PM EDT | 95.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 219 | 81.45% |
| NRG240621C00100000 | 2024-06-11 12:50PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 198 | 78.13% |
| NRG240621C00105000 | 2024-05-30 10:04AM EDT | 105.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 118.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00018000 | 2023-09-26 10:14AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 628.13% |
| NRG240621P00020000 | 2023-08-30 10:38AM EDT | 20.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | - | 15 | 553.91% |
| NRG240621P00025000 | 2023-10-04 12:47PM EDT | 25.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 414.06% |
| NRG240621P00028000 | 2023-11-27 4:39PM EDT | 28.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 2 | 442.58% |
| NRG240621P00030000 | 2024-04-22 10:57AM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NRG240621P00032000 | 2023-11-21 3:10PM EDT | 32.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 31 | 732 | 338.67% |
| NRG240621P00033000 | 2024-01-22 2:23PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 5 | 309.38% |
| NRG240621P00035000 | 2024-05-23 11:17AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 177 | 450.39% |
| NRG240621P00037000 | 2023-12-08 11:18AM EDT | 37.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 7 | 282 | 332.81% |
| NRG240621P00038000 | 2023-11-24 1:35PM EDT | 38.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 352.34% |
| NRG240621P00039000 | 2024-02-15 2:02PM EDT | 39.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 13 | 400.59% |
| NRG240621P00040000 | 2024-02-27 1:16PM EDT | 40.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 401 | 730 | 324.02% |
| NRG240621P00041000 | 2024-01-25 12:32PM EDT | 41.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 12 | 1,002 | 307.03% |
| NRG240621P00042000 | 2024-03-08 3:28PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 65 | 286.72% |
| NRG240621P00043000 | 2024-01-04 4:54PM EDT | 43.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 1 | 17 | 308.40% |
| NRG240621P00044000 | 2024-04-23 9:34AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 127 | 50.00% |
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 45.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 258.98% |
| NRG240621P00046000 | 2024-03-06 3:32PM EDT | 46.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 10 | 116 | 308.69% |
| NRG240621P00047000 | 2024-05-08 1:36PM EDT | 47.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 334 | 241.60% |
| NRG240621P00048000 | 2024-04-30 3:07PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 152 | 50.00% |
| NRG240621P00049000 | 2024-03-06 3:32PM EDT | 49.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 9 | 231 | 280.66% |
| NRG240621P00050000 | 2024-06-14 12:27PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 250 | 478 | 187.89% |
| NRG240621P00055000 | 2024-06-14 12:07PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 8 | 369 | 153.13% |
| NRG240621P00060000 | 2024-06-07 12:24PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 1,168 | 104.69% |
| NRG240621P00065000 | 2024-06-12 11:01AM EDT | 65.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 1,504 | 84.77% |
| NRG240621P00070000 | 2024-06-14 1:41PM EDT | 70.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 2 | 846 | 56.64% |
| NRG240621P00075000 | 2024-06-14 3:56PM EDT | 75.00 | 0.58 | 0.50 | 0.60 | +0.08 | +16.00% | 1,044 | 7,403 | 48.05% |
| NRG240621P00080000 | 2024-06-14 12:39PM EDT | 80.00 | 2.50 | 2.45 | 2.70 | +0.25 | +11.11% | 75 | 1,272 | 47.95% |
| NRG240621P00085000 | 2024-06-13 1:57PM EDT | 85.00 | 5.91 | 6.20 | 7.50 | 0.00 | - | 2 | 479 | 59.08% |
| NRG240621P00090000 | 2024-06-05 9:54AM EDT | 90.00 | 10.50 | 9.40 | 12.90 | 0.00 | - | 1 | 22 | 126.27% |
| NRG240621P00095000 | 2024-05-28 9:48AM EDT | 95.00 | 10.40 | 14.80 | 18.30 | 0.00 | - | 4 | 0 | 88.09% |
© 2024 Yahoo. All rights reserved.