UK markets open in 5 hours 31 minutes
NIKKEI 225
39,659.81 +318.27 (+0.81%) HANG SENG
17,716.47 0.00 (0.00%) CRUDE OIL
82.02 +0.28 (+0.34%) GOLD FUTURES
2,334.70 -1.90 (-0.08%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,076.93 +745.41 (+1.54%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240816C00060000 | 2024-06-21 9:32AM EDT | 60.00 | 19.24 | 18.00 | 20.80 | 0.00 | - | 3 | 9 | 58.30% |
| NRG240816C00065000 | 2024-06-25 3:56PM EDT | 65.00 | 18.00 | 14.40 | 16.30 | 0.00 | - | 20 | 36 | 59.69% |
| NRG240816C00070000 | 2024-06-26 3:36PM EDT | 70.00 | 11.50 | 9.50 | 11.90 | 0.00 | - | 1 | 7 | 61.23% |
| NRG240816C00075000 | 2024-06-27 3:11PM EDT | 75.00 | 7.30 | 7.00 | 7.20 | -1.92 | -20.82% | 22 | 25 | 45.58% |
| NRG240816C00080000 | 2024-06-27 12:32PM EDT | 80.00 | 4.60 | 4.40 | 4.60 | -0.50 | -9.80% | 14 | 466 | 44.80% |
| NRG240816C00085000 | 2024-06-27 2:42PM EDT | 85.00 | 2.75 | 2.60 | 2.75 | -0.49 | -15.12% | 29 | 409 | 44.19% |
| NRG240816C00090000 | 2024-06-27 2:55PM EDT | 90.00 | 1.60 | 1.45 | 1.65 | -0.30 | -15.79% | 93 | 314 | 44.92% |
| NRG240816C00095000 | 2024-06-27 1:29PM EDT | 95.00 | 0.89 | 0.80 | 0.95 | -0.30 | -25.21% | 7 | 395 | 45.41% |
| NRG240816C00100000 | 2024-06-27 11:47AM EDT | 100.00 | 0.52 | 0.40 | 0.60 | -0.15 | -22.39% | 2 | 271 | 47.22% |
| NRG240816C00105000 | 2024-06-25 12:00PM EDT | 105.00 | 0.57 | 0.15 | 0.45 | 0.00 | - | 2 | 3 | 50.59% |
| NRG240816C00110000 | 2024-06-05 3:14PM EDT | 110.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | - | 2 | 55.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240816P00060000 | 2024-06-25 10:29AM EDT | 60.00 | 0.35 | 0.30 | 0.45 | -0.01 | -2.78% | 7 | 9 | 51.32% |
| NRG240816P00065000 | 2024-06-27 2:27PM EDT | 65.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 17 | 2,615 | 46.88% |
| NRG240816P00070000 | 2024-06-27 2:04PM EDT | 70.00 | 1.71 | 1.65 | 1.80 | +0.10 | +6.21% | 9 | 122 | 45.46% |
| NRG240816P00075000 | 2024-06-27 3:48PM EDT | 75.00 | 3.20 | 3.20 | 3.40 | +0.52 | +19.40% | 45 | 2,624 | 44.31% |
| NRG240816P00080000 | 2024-06-27 12:14PM EDT | 80.00 | 5.76 | 5.50 | 5.80 | +1.26 | +28.00% | 24 | 1,130 | 43.60% |
| NRG240816P00085000 | 2024-06-27 12:45PM EDT | 85.00 | 8.80 | 8.70 | 9.00 | +1.70 | +23.94% | 24 | 150 | 43.36% |
| NRG240816P00090000 | 2024-06-10 2:42PM EDT | 90.00 | 12.60 | 12.50 | 14.90 | +0.10 | +0.80% | 1 | 15 | 52.54% |
© 2024 Yahoo. All rights reserved.