NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG261218C00030000 | 2024-06-04 1:26PM EDT | 30.00 | 49.14 | 48.00 | 53.00 | 0.00 | - | 1 | 2 | 65.14% |
| NRG261218C00035000 | 2024-04-03 12:39PM EDT | 35.00 | 38.38 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 51.07% |
| NRG261218C00040000 | 2024-05-07 9:45AM EDT | 40.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NRG261218C00045000 | 2024-06-07 11:18AM EDT | 45.00 | 38.05 | 37.50 | 42.50 | 0.00 | - | 1 | 24 | 58.88% |
| NRG261218C00050000 | 2024-05-10 12:31PM EDT | 50.00 | 39.50 | 33.00 | 38.00 | 0.00 | - | 1 | 4 | 53.00% |
| NRG261218C00055000 | 2024-05-30 2:41PM EDT | 55.00 | 37.58 | 31.00 | 36.00 | 0.00 | - | 1 | 3 | 54.80% |
| NRG261218C00060000 | 2024-05-21 3:02PM EDT | 60.00 | 32.09 | 28.50 | 33.50 | 0.00 | - | 5 | 4 | 54.41% |
| NRG261218C00065000 | 2024-05-07 11:04AM EDT | 65.00 | 28.00 | 24.10 | 29.00 | 0.00 | - | 1 | 8 | 48.66% |
| NRG261218C00070000 | 2024-05-22 9:38AM EDT | 70.00 | 28.50 | 23.50 | 28.00 | 0.00 | - | 2 | 17 | 51.29% |
| NRG261218C00075000 | 2024-06-04 3:36PM EDT | 75.00 | 21.50 | 21.00 | 26.00 | 0.00 | - | 3 | 40 | 51.07% |
| NRG261218C00080000 | 2024-06-10 9:52AM EDT | 80.00 | 21.00 | 19.30 | 24.00 | 0.00 | - | 5 | 29 | 50.53% |
| NRG261218C00085000 | 2024-05-31 10:20AM EDT | 85.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 1 | 3 | 49.71% |
| NRG261218C00090000 | 2024-05-07 3:57PM EDT | 90.00 | 11.30 | 13.60 | 18.50 | 0.00 | - | 1 | 3 | 45.59% |
| NRG261218C00095000 | 2024-05-06 2:58PM EDT | 95.00 | 12.25 | 14.10 | 19.00 | 0.00 | - | 1 | 2 | 49.44% |
| NRG261218C00100000 | 2024-06-06 12:02PM EDT | 100.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | 6 | 16 | 47.95% |
| NRG261218C00110000 | 2024-05-03 9:37AM EDT | 110.00 | 7.20 | 9.30 | 13.50 | 0.00 | - | 10 | 28 | 45.40% |
| NRG261218C00115000 | 2024-05-09 10:38AM EDT | 115.00 | 8.20 | 7.10 | 12.00 | 0.00 | - | 1 | 1 | 44.34% |
| NRG261218C00125000 | 2024-06-05 9:33AM EDT | 125.00 | 7.30 | 6.60 | 11.50 | 0.00 | - | 1 | 2 | 46.86% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG261218P00030000 | 2024-02-29 11:07AM EDT | 30.00 | 1.75 | 0.25 | 2.60 | 0.00 | - | - | 1 | 54.37% |
| NRG261218P00035000 | 2024-04-23 2:15PM EDT | 35.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| NRG261218P00065000 | 2024-05-08 10:18AM EDT | 65.00 | 8.30 | 8.10 | 13.00 | 0.00 | - | 10 | 11 | 42.93% |
| NRG261218P00075000 | 2024-06-03 10:38AM EDT | 75.00 | 14.70 | 13.50 | 17.00 | 0.00 | - | 3 | 6 | 39.30% |
© 2024 Yahoo. All rights reserved.