NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719C00060000 | 2024-05-30 3:00PM EDT | 2024-07-19 | 25.30 | 19.60 | 22.70 | 0.00 | - | 2 | 290 | 93.55% |
| NRG240816C00060000 | 2024-06-10 1:45PM EDT | 2024-08-16 | 19.24 | 19.60 | 21.30 | -1.56 | -7.50% | 3 | 6 | 50.59% |
| NRG240920C00060000 | 2024-06-21 10:58AM EDT | 2024-09-20 | 21.39 | 21.10 | 21.60 | -3.41 | -13.75% | 1 | 694 | 53.93% |
| NRG241220C00060000 | 2024-06-03 9:51AM EDT | 2024-12-20 | 21.50 | 22.70 | 24.10 | 0.00 | - | 10 | 11 | 54.00% |
| NRG250117C00060000 | 2024-06-20 3:25PM EDT | 2025-01-17 | 24.10 | 23.50 | 23.90 | 0.00 | - | 1 | 628 | 52.17% |
| NRG251219C00060000 | 2024-05-17 2:06PM EDT | 2025-12-19 | 29.80 | 27.00 | 28.90 | 0.00 | - | 5 | 912 | 51.11% |
| NRG260116C00060000 | 2024-04-18 11:10AM EDT | 2026-01-16 | 21.10 | 28.90 | 30.10 | 0.00 | - | 3 | 48 | 51.87% |
| NRG261218C00060000 | 2024-05-21 3:02PM EDT | 2026-12-18 | 32.09 | 30.00 | 35.00 | 0.00 | - | 5 | 4 | 55.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719P00060000 | 2024-06-21 10:08AM EDT | 2024-07-19 | 0.18 | 0.05 | 0.30 | -0.02 | -10.00% | 1 | 149 | 59.96% |
| NRG240816P00060000 | 2024-06-20 2:37PM EDT | 2024-08-16 | 0.60 | 0.45 | 0.65 | +0.10 | +20.00% | 1 | 9 | 53.71% |
| NRG240920P00060000 | 2024-06-20 3:52PM EDT | 2024-09-20 | 1.00 | 0.90 | 1.05 | 0.00 | - | 42 | 778 | 50.12% |
| NRG241220P00060000 | 2024-06-11 12:44PM EDT | 2024-12-20 | 2.34 | 2.20 | 2.45 | 0.00 | - | 1 | 362 | 47.29% |
| NRG250117P00060000 | 2024-06-06 10:48AM EDT | 2025-01-17 | 2.25 | 2.55 | 2.70 | 0.00 | - | 1 | 420 | 45.74% |
| NRG251219P00060000 | 2024-06-20 9:49AM EDT | 2025-12-19 | 5.90 | 5.90 | 6.90 | 0.00 | - | 1 | 15 | 44.23% |
| NRG260116P00060000 | 2024-06-06 12:18PM EDT | 2026-01-16 | 6.72 | 4.40 | 7.40 | 0.00 | - | 1 | 10 | 44.86% |
© 2024 Yahoo. All rights reserved.