NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719C00085000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 1.75 | 1.75 | 1.90 | -0.45 | -20.45% | 155 | 8,020 | 43.53% |
| NRG240816C00085000 | 2024-06-21 9:30AM EDT | 2024-08-16 | 3.88 | 3.60 | 3.80 | -0.12 | -3.00% | 6 | 400 | 46.73% |
| NRG240920C00085000 | 2024-06-21 12:59PM EDT | 2024-09-20 | 5.30 | 5.10 | 5.30 | -0.13 | -2.39% | 16 | 1,273 | 46.18% |
| NRG241220C00085000 | 2024-06-21 3:22PM EDT | 2024-12-20 | 8.20 | 8.10 | 8.50 | -1.00 | -10.87% | 5 | 922 | 46.85% |
| NRG250117C00085000 | 2024-06-20 2:15PM EDT | 2025-01-17 | 9.40 | 8.80 | 9.10 | 0.00 | - | 36 | 260 | 46.08% |
| NRG251219C00085000 | 2024-06-21 2:39PM EDT | 2025-12-19 | 15.68 | 15.00 | 16.30 | -0.82 | -4.97% | 7 | 12 | 47.10% |
| NRG260116C00085000 | 2024-06-06 11:49AM EDT | 2026-01-16 | 13.90 | 15.50 | 17.20 | 0.00 | - | 2 | 324 | 48.22% |
| NRG261218C00085000 | 2024-05-31 10:20AM EDT | 2026-12-18 | 19.00 | 17.70 | 22.50 | 0.00 | - | 1 | 3 | 49.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719P00085000 | 2024-06-21 10:53AM EDT | 2024-07-19 | 6.46 | 6.30 | 6.60 | -0.02 | -0.31% | 1 | 389 | 39.92% |
| NRG240816P00085000 | 2024-06-21 12:27PM EDT | 2024-08-16 | 8.60 | 8.30 | 8.60 | -0.06 | -0.69% | 2 | 158 | 45.24% |
| NRG240920P00085000 | 2024-06-14 12:26PM EDT | 2024-09-20 | 10.90 | 9.40 | 9.70 | 0.00 | - | 1 | 1,885 | 42.48% |
| NRG241220P00085000 | 2024-06-12 12:33PM EDT | 2024-12-20 | 12.50 | 11.80 | 12.20 | 0.00 | - | 1 | 309 | 41.16% |
| NRG250117P00085000 | 2024-06-11 10:42AM EDT | 2025-01-17 | 12.60 | 12.20 | 12.70 | 0.00 | - | 1 | 45 | 40.38% |
© 2024 Yahoo. All rights reserved.