NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241220C00040000 | 2024-06-05 2:59PM EDT | 40.00 | 42.10 | 37.00 | 41.80 | 0.00 | - | - | 1 | 63.38% |
| NRG241220C00055000 | 2024-05-03 1:33PM EDT | 55.00 | 25.15 | 26.30 | 28.20 | 0.00 | - | 2 | 2 | 63.22% |
| NRG241220C00060000 | 2024-06-03 9:51AM EDT | 60.00 | 21.50 | 21.70 | 22.90 | 0.00 | - | 10 | 11 | 53.22% |
| NRG241220C00065000 | 2024-06-05 1:06PM EDT | 65.00 | 20.40 | 17.90 | 18.90 | 0.00 | - | 2 | 5 | 52.64% |
| NRG241220C00070000 | 2024-06-12 2:54PM EDT | 70.00 | 16.92 | 15.10 | 15.60 | 0.00 | - | 1 | 4 | 50.76% |
| NRG241220C00075000 | 2024-06-04 10:51AM EDT | 75.00 | 10.78 | 12.30 | 12.70 | 0.00 | - | 10 | 17 | 49.28% |
| NRG241220C00080000 | 2024-06-10 3:52PM EDT | 80.00 | 10.80 | 9.70 | 10.30 | 0.00 | - | 4 | 52 | 48.52% |
| NRG241220C00085000 | 2024-06-12 2:10PM EDT | 85.00 | 9.20 | 7.90 | 8.50 | 0.00 | - | 61 | 922 | 48.93% |
| NRG241220C00090000 | 2024-06-13 3:17PM EDT | 90.00 | 6.80 | 6.30 | 6.60 | 0.00 | - | 5 | 506 | 47.47% |
| NRG241220C00095000 | 2024-06-14 10:43AM EDT | 95.00 | 5.02 | 4.90 | 5.30 | -0.68 | -11.93% | 1 | 531 | 47.46% |
| NRG241220C00100000 | 2024-06-10 3:23PM EDT | 100.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 25 | 827 | 47.24% |
| NRG241220C00105000 | 2024-05-31 10:00AM EDT | 105.00 | 3.14 | 2.95 | 3.40 | 0.00 | - | 3 | 47 | 47.56% |
| NRG241220C00110000 | 2024-06-06 12:07PM EDT | 110.00 | 2.05 | 2.25 | 3.00 | 0.00 | - | 18 | 103 | 49.34% |
| NRG241220C00115000 | 2024-05-15 11:03AM EDT | 115.00 | 2.65 | 1.70 | 2.60 | 0.00 | - | 2 | 0 | 50.57% |
| NRG241220C00120000 | 2024-06-10 1:23PM EDT | 120.00 | 1.84 | 1.35 | 2.10 | 0.00 | - | 1 | 2,563 | 50.54% |
| NRG241220C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 1.65 | 1.15 | 1.70 | 0.00 | - | 1 | 1,540 | 50.56% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241220P00040000 | 2024-05-23 11:24AM EDT | 40.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | - | 5 | 71.36% |
| NRG241220P00050000 | 2024-06-06 3:50PM EDT | 50.00 | 0.98 | 1.00 | 1.80 | 0.00 | - | 40 | 41 | 53.60% |
| NRG241220P00055000 | 2024-06-13 12:26PM EDT | 55.00 | 1.80 | 1.70 | 2.30 | 0.00 | - | 55 | 241 | 50.37% |
| NRG241220P00060000 | 2024-06-11 12:44PM EDT | 60.00 | 2.34 | 2.60 | 2.85 | 0.00 | - | 1 | 362 | 47.71% |
| NRG241220P00065000 | 2024-06-11 1:57PM EDT | 65.00 | 3.50 | 3.90 | 4.20 | 0.00 | - | 51 | 50 | 46.58% |
| NRG241220P00070000 | 2024-06-07 11:39AM EDT | 70.00 | 5.55 | 5.50 | 5.90 | 0.00 | - | 3 | 33 | 45.41% |
| NRG241220P00075000 | 2024-06-14 1:53PM EDT | 75.00 | 7.60 | 7.60 | 8.00 | +0.40 | +5.56% | 2 | 275 | 44.36% |
| NRG241220P00080000 | 2024-06-12 2:07PM EDT | 80.00 | 9.50 | 10.00 | 10.50 | 0.00 | - | 22 | 263 | 43.36% |
| NRG241220P00085000 | 2024-06-12 12:33PM EDT | 85.00 | 12.50 | 12.90 | 13.90 | 0.00 | - | 1 | 309 | 44.67% |
| NRG241220P00090000 | 2024-06-11 3:17PM EDT | 90.00 | 15.40 | 16.30 | 16.70 | 0.00 | - | 3 | 143 | 41.70% |
| NRG241220P00095000 | 2024-06-11 3:10PM EDT | 95.00 | 19.00 | 18.20 | 20.70 | 0.00 | - | - | 2 | 42.82% |
© 2024 Yahoo. All rights reserved.