NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240920C00040000 | 2024-03-26 12:12PM EDT | 40.00 | 27.67 | 30.60 | 35.30 | 0.00 | - | 1 | 2 | 83.47% |
| NRG240920C00045000 | 2024-02-22 12:58PM EDT | 45.00 | 8.98 | 21.80 | 25.00 | 0.00 | - | 8 | 13 | 0.00% |
| NRG240920C00050000 | 2024-04-09 11:40AM EDT | 50.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG240920C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 19.54 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NRG240920C00060000 | 2024-04-24 12:00PM EDT | 60.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240920C00065000 | 2024-04-30 11:32AM EDT | 65.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG240920C00070000 | 2024-04-30 3:06PM EDT | 70.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG240920C00075000 | 2024-05-01 11:19AM EDT | 75.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NRG240920C00080000 | 2024-05-01 3:19PM EDT | 80.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NRG240920C00085000 | 2024-04-29 2:32PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NRG240920C00090000 | 2024-04-25 2:28PM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NRG240920C00095000 | 2024-04-29 1:40PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NRG240920C00100000 | 2024-05-01 12:25PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NRG240920C00105000 | 2024-04-12 9:34AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240920P00035000 | 2024-01-29 4:59PM EDT | 35.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | - | 1 | 69.34% |
| NRG240920P00040000 | 2024-03-25 1:34PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 58.30% |
| NRG240920P00045000 | 2024-03-18 11:46AM EDT | 45.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 56.71% |
| NRG240920P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 12.50% |
| NRG240920P00055000 | 2024-04-30 10:12AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 12.50% |
| NRG240920P00060000 | 2024-04-29 3:47PM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NRG240920P00065000 | 2024-04-30 10:32AM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NRG240920P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NRG240920P00075000 | 2024-04-30 11:17AM EDT | 75.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NRG240920P00080000 | 2024-04-30 12:32PM EDT | 80.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.