NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719C00045000 | 2024-04-29 3:44PM EDT | 45.00 | 28.85 | 36.70 | 41.50 | 0.00 | - | 103 | 113 | 241.50% |
| NRG240719C00050000 | 2024-06-14 10:22AM EDT | 50.00 | 29.15 | 26.60 | 31.30 | +17.95 | +160.27% | 1 | 4 | 87.60% |
| NRG240719C00055000 | 2024-06-03 2:48PM EDT | 55.00 | 23.95 | 21.70 | 26.50 | 0.00 | - | 1 | 49 | 78.22% |
| NRG240719C00060000 | 2024-05-30 3:00PM EDT | 60.00 | 25.30 | 16.70 | 21.50 | 0.00 | - | 2 | 290 | 62.50% |
| NRG240719C00065000 | 2024-06-13 11:27AM EDT | 65.00 | 14.55 | 14.10 | 15.20 | 0.00 | - | 57 | 437 | 60.06% |
| NRG240719C00070000 | 2024-06-13 4:00PM EDT | 70.00 | 9.90 | 9.70 | 10.20 | -0.90 | -8.33% | 1 | 4,553 | 51.61% |
| NRG240719C00075000 | 2024-06-14 3:09PM EDT | 75.00 | 6.45 | 6.30 | 6.50 | -1.55 | -19.38% | 23 | 4,018 | 47.56% |
| NRG240719C00080000 | 2024-06-14 2:25PM EDT | 80.00 | 3.76 | 3.60 | 3.80 | -0.54 | -12.56% | 47 | 2,179 | 46.07% |
| NRG240719C00085000 | 2024-06-14 3:37PM EDT | 85.00 | 2.02 | 1.90 | 2.00 | -0.18 | -8.18% | 40 | 7,871 | 45.02% |
| NRG240719C00090000 | 2024-06-14 3:01PM EDT | 90.00 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 29 | 3,294 | 45.87% |
| NRG240719C00095000 | 2024-06-14 12:54PM EDT | 95.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 5 | 434 | 47.17% |
| NRG240719C00100000 | 2024-06-13 1:18PM EDT | 100.00 | 0.27 | 0.10 | 0.40 | 0.00 | - | 1 | 1,129 | 52.05% |
| NRG240719C00105000 | 2024-06-12 9:39AM EDT | 105.00 | 0.40 | 0.05 | 1.60 | 0.00 | - | 1 | 649 | 70.90% |
| NRG240719C00110000 | 2024-06-11 12:50PM EDT | 110.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 2 | 301 | 75.78% |
| NRG240719C00115000 | 2024-06-13 11:24AM EDT | 115.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 12 | 12 | 82.96% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719P00045000 | 2024-06-05 12:56PM EDT | 45.00 | 0.12 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 136.67% |
| NRG240719P00050000 | 2024-06-13 11:22AM EDT | 50.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 20 | 152 | 104.69% |
| NRG240719P00055000 | 2024-06-12 9:39AM EDT | 55.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 6,808 | 62.70% |
| NRG240719P00060000 | 2024-06-13 1:18PM EDT | 60.00 | 0.32 | 0.10 | 0.40 | 0.00 | - | 1 | 145 | 54.59% |
| NRG240719P00065000 | 2024-06-14 3:43PM EDT | 65.00 | 0.50 | 0.35 | 0.55 | +0.10 | +25.00% | 27 | 10,788 | 49.95% |
| NRG240719P00070000 | 2024-06-14 3:24PM EDT | 70.00 | 1.09 | 1.05 | 1.15 | +0.14 | +14.74% | 14 | 8,214 | 45.41% |
| NRG240719P00075000 | 2024-06-14 2:10PM EDT | 75.00 | 2.40 | 2.30 | 2.50 | +0.30 | +14.29% | 61 | 1,808 | 43.48% |
| NRG240719P00080000 | 2024-06-14 1:33PM EDT | 80.00 | 4.70 | 4.60 | 4.80 | +0.50 | +11.90% | 120 | 4,987 | 42.32% |
| NRG240719P00085000 | 2024-06-14 12:35PM EDT | 85.00 | 8.00 | 7.80 | 8.10 | +0.90 | +12.68% | 12 | 372 | 41.92% |
| NRG240719P00090000 | 2024-05-31 2:51PM EDT | 90.00 | 11.49 | 11.20 | 12.30 | 0.00 | - | 1 | 26 | 44.14% |
| NRG240719P00095000 | 2024-05-29 12:29PM EDT | 95.00 | 12.90 | 14.20 | 18.50 | 0.00 | - | - | 1 | 73.34% |
| NRG240719P00100000 | 2024-05-10 9:57AM EDT | 100.00 | 17.21 | 21.60 | 22.80 | 0.00 | - | - | 1 | 62.60% |
© 2024 Yahoo. All rights reserved.