NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719C00070000 | 2024-06-21 9:50AM EDT | 2024-07-19 | 10.50 | 10.70 | 11.60 | -0.20 | -1.87% | 5 | 4,552 | 54.93% |
| NRG240816C00070000 | 2024-06-17 9:32AM EDT | 2024-08-16 | 10.75 | 11.90 | 13.70 | 0.00 | - | 1 | 6 | 57.18% |
| NRG240920C00070000 | 2024-06-20 11:58AM EDT | 2024-09-20 | 14.10 | 13.10 | 13.50 | 0.00 | - | 2 | 1,973 | 50.27% |
| NRG241220C00070000 | 2024-06-12 2:54PM EDT | 2024-12-20 | 16.92 | 15.80 | 16.20 | 0.00 | - | 1 | 4 | 49.83% |
| NRG250117C00070000 | 2024-06-18 2:05PM EDT | 2025-01-17 | 16.73 | 16.40 | 16.80 | 0.00 | - | 10 | 157 | 49.26% |
| NRG251219C00070000 | 2024-05-29 9:30AM EDT | 2025-12-19 | 24.40 | 21.80 | 22.80 | 0.00 | - | 3 | 35 | 48.14% |
| NRG260116C00070000 | 2024-06-12 1:31PM EDT | 2026-01-16 | 23.26 | 22.30 | 24.00 | 0.00 | - | 2 | 24 | 50.39% |
| NRG261218C00070000 | 2024-05-22 9:38AM EDT | 2026-12-18 | 28.50 | 24.00 | 29.00 | 0.00 | - | 2 | 17 | 51.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719P00070000 | 2024-06-21 3:46PM EDT | 2024-07-19 | 0.55 | 0.55 | 0.60 | -0.05 | -8.33% | 80 | 8,270 | 44.19% |
| NRG240816P00070000 | 2024-06-21 3:10PM EDT | 2024-08-16 | 1.85 | 1.80 | 1.95 | -0.11 | -5.61% | 6 | 45 | 48.24% |
| NRG240920P00070000 | 2024-06-21 9:57AM EDT | 2024-09-20 | 3.12 | 2.05 | 2.95 | +0.17 | +5.76% | 1 | 9,071 | 46.07% |
| NRG241220P00070000 | 2024-06-18 10:02AM EDT | 2024-12-20 | 5.50 | 4.80 | 5.10 | 0.00 | - | 2 | 35 | 44.19% |
| NRG250117P00070000 | 2024-06-18 1:24PM EDT | 2025-01-17 | 5.50 | 5.20 | 5.40 | 0.00 | - | 55 | 586 | 42.60% |
| NRG251219P00070000 | 2024-05-29 10:53AM EDT | 2025-12-19 | 7.80 | 9.60 | 10.30 | 0.00 | - | 1 | 36 | 40.89% |
| NRG260116P00070000 | 2024-06-18 1:53PM EDT | 2026-01-16 | 10.50 | 10.00 | 11.50 | 0.00 | - | 4 | 31 | 43.32% |
© 2024 Yahoo. All rights reserved.