NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719C00045000 | 2024-04-29 3:44PM EDT | 45.00 | 28.85 | 27.20 | 31.80 | 0.00 | - | 103 | 113 | 78.22% |
| NRG240719C00050000 | 2024-03-05 12:15PM EDT | 50.00 | 11.20 | 20.50 | 23.40 | 0.00 | - | 2 | 4 | 0.00% |
| NRG240719C00055000 | 2024-04-25 1:25PM EDT | 55.00 | 18.40 | 18.30 | 21.90 | 0.00 | - | 2 | 39 | 61.38% |
| NRG240719C00060000 | 2024-04-29 9:45AM EDT | 60.00 | 15.60 | 13.20 | 15.50 | +1.70 | +12.23% | 5 | 299 | 52.83% |
| NRG240719C00065000 | 2024-04-24 1:50PM EDT | 65.00 | 10.55 | 9.80 | 12.10 | 0.00 | - | 10 | 399 | 54.03% |
| NRG240719C00070000 | 2024-04-30 12:34PM EDT | 70.00 | 8.00 | 7.50 | 8.00 | +0.70 | +9.59% | 1 | 1,411 | 45.04% |
| NRG240719C00075000 | 2024-05-01 2:40PM EDT | 75.00 | 5.25 | 4.90 | 5.20 | +0.45 | +9.37% | 11 | 1,010 | 42.43% |
| NRG240719C00080000 | 2024-05-01 2:52PM EDT | 80.00 | 3.30 | 3.00 | 3.30 | +0.30 | +10.00% | 94 | 3,939 | 41.74% |
| NRG240719C00085000 | 2024-04-30 12:37PM EDT | 85.00 | 1.80 | 1.80 | 2.00 | 0.00 | - | 38 | 9,384 | 41.25% |
| NRG240719C00090000 | 2024-04-30 12:37PM EDT | 90.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 11 | 123 | 41.33% |
| NRG240719C00095000 | 2024-04-17 3:12PM EDT | 95.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 4 | 17 | 42.16% |
| NRG240719C00105000 | 2024-04-17 11:13AM EDT | 105.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | 20 | 43 | 59.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240719P00045000 | 2024-03-25 1:33PM EDT | 45.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 83.52% |
| NRG240719P00050000 | 2024-04-03 10:46AM EDT | 50.00 | 0.25 | 0.10 | 2.25 | 0.00 | - | 10 | 133 | 70.95% |
| NRG240719P00055000 | 2024-04-29 3:14PM EDT | 55.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 18 | 8,615 | 42.82% |
| NRG240719P00060000 | 2024-04-29 10:37AM EDT | 60.00 | 0.82 | 0.70 | 0.85 | 0.00 | - | 3 | 83 | 40.11% |
| NRG240719P00065000 | 2024-05-01 12:39PM EDT | 65.00 | 1.90 | 1.55 | 1.75 | +0.05 | +2.70% | 1 | 10,387 | 38.28% |
| NRG240719P00070000 | 2024-05-01 12:40PM EDT | 70.00 | 3.52 | 3.00 | 3.30 | -0.08 | -2.22% | 31 | 329 | 36.93% |
| NRG240719P00075000 | 2024-05-01 3:18PM EDT | 75.00 | 5.20 | 5.40 | 5.60 | -0.90 | -14.75% | 29 | 285 | 35.57% |
| NRG240719P00080000 | 2024-04-29 9:45AM EDT | 80.00 | 9.40 | 8.50 | 8.80 | 0.00 | - | 2 | 18 | 35.16% |
| NRG240719P00085000 | 2024-04-08 12:25PM EDT | 85.00 | 13.60 | 12.20 | 12.80 | 0.00 | - | - | 1 | 36.21% |
© 2024 Yahoo. All rights reserved.