NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.88 | 0.00 | - | 36 | 50 | 18.00 | 0.20 | 0.00 | - | - | 2 |
| 25.80 | 0.00 | - | 10 | 10 | 20.00 | 0.25 | 0.00 | - | - | 15 |
| 25.60 | 0.00 | - | 1 | 4 | 23.00 | - | - | - | - | - |
| 14.74 | 0.00 | - | 1 | 0 | 25.00 | 0.65 | 0.00 | - | 1 | 6 |
| 22.00 | 0.00 | - | 6 | 0 | 28.00 | 0.17 | 0.00 | - | - | 2 |
| 10.70 | 0.00 | - | 3 | 4 | 30.00 | 0.37 | 0.00 | - | 28 | 65 |
| 32.91 | 0.00 | - | 10 | 8 | 32.00 | 0.40 | 0.00 | - | 31 | 732 |
| 13.44 | 0.00 | - | - | 1 | 33.00 | 0.15 | 0.00 | - | 10 | 5 |
| 20.50 | 0.00 | - | 10 | 30 | 35.00 | 0.38 | 0.00 | - | 5 | 177 |
| 14.43 | 0.00 | - | 5 | 10 | 36.00 | - | - | - | - | - |
| 34.45 | 0.00 | - | 10 | 13 | 37.00 | 0.75 | 0.00 | - | 7 | 282 |
| 29.15 | 0.00 | - | 1 | 17 | 38.00 | 1.10 | 0.00 | - | 2 | 3 |
| 30.94 | 0.00 | - | 1 | 5 | 39.00 | 0.40 | 0.00 | - | 2 | 13 |
| 23.43 | 0.00 | - | 15 | 359 | 40.00 | 0.23 | 0.00 | - | 401 | 730 |
| 27.35 | 0.00 | - | 15 | 5 | 41.00 | 0.44 | 0.00 | - | 12 | 1,002 |
| 40.30 | 0.00 | - | 2 | 979 | 42.00 | 0.10 | 0.00 | - | 4 | 65 |
| 30.90 | 0.00 | - | 7 | 15 | 43.00 | 1.05 | 0.00 | - | 1 | 17 |
| 25.45 | 0.00 | - | 6 | 1 | 44.00 | 0.30 | 0.00 | - | 70 | 127 |
| 32.00 | 0.00 | - | 1 | 163 | 45.00 | 0.23 | 0.00 | - | 3 | 160 |
| 27.41 | 0.00 | - | 4 | 44 | 46.00 | 0.35 | 0.00 | - | 10 | 116 |
| 26.70 | 0.00 | - | 1 | 261 | 47.00 | 0.35 | 0.00 | - | 10 | 334 |
| 25.75 | 0.00 | - | 33 | 40 | 48.00 | 0.10 | 0.00 | - | 6 | 152 |
| 24.20 | 0.00 | - | 3 | 239 | 49.00 | 0.60 | 0.00 | - | 9 | 231 |
| 31.90 | 0.00 | - | 2 | 848 | 50.00 | 0.19 | +0.14 | +280.00% | 1 | 479 |
| 29.72 | +2.20 | +7.99% | 1 | 2,314 | 55.00 | 0.10 | 0.00 | - | 1 | 369 |
| 21.70 | 0.00 | - | 3 | 1,523 | 60.00 | 0.15 | 0.00 | - | 6 | 1,161 |
| 19.00 | +6.55 | +52.61% | 2 | 1,590 | 65.00 | 0.22 | +0.07 | +46.67% | 1 | 1,531 |
| 14.25 | +2.17 | +17.96% | 2 | 566 | 70.00 | 0.35 | -0.13 | -27.08% | 3 | 1,126 |
| 10.05 | +1.55 | +18.24% | 326 | 3,049 | 75.00 | 0.85 | -0.35 | -29.17% | 240 | 746 |
| 6.20 | +1.40 | +29.17% | 178 | 2,657 | 80.00 | 2.00 | -0.90 | -31.03% | 100 | 269 |
| 3.50 | +0.80 | +29.63% | 303 | 8,355 | 85.00 | 4.55 | -1.22 | -21.14% | 2 | 79 |
| 1.80 | +0.50 | +38.46% | 168 | 2,483 | 90.00 | - | - | - | - | - |
| 0.77 | +0.19 | +32.76% | 6 | 160 | 95.00 | 23.60 | 0.00 | - | 1 | 0 |
| 0.50 | +0.20 | +66.67% | 9 | 6 | 100.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.