NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250117C00020000 | 2024-02-12 10:43AM EDT | 20.00 | 32.37 | 41.50 | 45.50 | 0.00 | - | 10 | 4 | 0.00% |
| NRG250117C00023000 | 2022-10-28 9:56AM EDT | 23.00 | 21.88 | 18.00 | 22.50 | 0.00 | - | 5 | 0 | 0.00% |
| NRG250117C00025000 | 2024-04-03 9:47AM EDT | 25.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG250117C00028000 | 2024-03-14 1:08PM EDT | 28.00 | 36.61 | 43.70 | 48.50 | 0.00 | - | 1 | 34 | 66.70% |
| NRG250117C00030000 | 2024-04-30 3:22PM EDT | 30.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG250117C00033000 | 2024-03-12 11:02AM EDT | 33.00 | 29.00 | 38.70 | 42.40 | 0.00 | - | 1 | 52 | 78.54% |
| NRG250117C00035000 | 2024-04-30 3:22PM EDT | 35.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG250117C00038000 | 2024-04-22 11:04AM EDT | 38.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117C00040000 | 2024-04-16 3:36PM EDT | 40.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NRG250117C00042000 | 2024-05-01 1:38PM EDT | 42.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG250117C00045000 | 2024-04-17 10:36AM EDT | 45.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG250117C00047000 | 2024-04-10 1:57PM EDT | 47.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117C00050000 | 2024-04-29 11:21AM EDT | 50.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NRG250117C00055000 | 2024-04-09 10:32AM EDT | 55.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG250117C00060000 | 2024-04-26 10:32AM EDT | 60.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NRG250117C00065000 | 2024-04-29 10:50AM EDT | 65.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117C00070000 | 2024-04-26 3:37PM EDT | 70.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG250117C00075000 | 2024-05-01 3:52PM EDT | 75.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.78% |
| NRG250117C00080000 | 2024-05-01 3:21PM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NRG250117C00085000 | 2024-04-19 12:26PM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NRG250117C00090000 | 2024-04-09 9:30AM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NRG250117C00095000 | 2024-04-19 3:54PM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NRG250117C00100000 | 2024-05-01 10:13AM EDT | 100.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NRG250117C00105000 | 2024-04-25 10:06AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250117P00020000 | 2024-02-15 11:54AM EDT | 20.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5,392 | 98.34% |
| NRG250117P00023000 | 2024-02-15 11:54AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1,438 | 64.26% |
| NRG250117P00025000 | 2024-03-20 1:52PM EDT | 25.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 44 | 64.36% |
| NRG250117P00028000 | 2024-02-26 12:06PM EDT | 28.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 371 | 74.61% |
| NRG250117P00030000 | 2024-03-21 10:21AM EDT | 30.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 10 | 1,187 | 61.28% |
| NRG250117P00033000 | 2024-03-12 9:37AM EDT | 33.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 394 | 50.83% |
| NRG250117P00035000 | 2024-05-01 3:29PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NRG250117P00038000 | 2024-03-14 10:41AM EDT | 38.00 | 0.60 | 0.15 | 2.50 | 0.00 | - | 3 | 830 | 61.87% |
| NRG250117P00040000 | 2024-05-01 3:30PM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NRG250117P00042000 | 2024-04-05 3:42PM EDT | 42.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NRG250117P00045000 | 2024-04-30 9:43AM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NRG250117P00047000 | 2024-05-01 3:14PM EDT | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NRG250117P00050000 | 2024-04-29 3:58PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NRG250117P00055000 | 2024-04-18 9:46AM EDT | 55.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NRG250117P00060000 | 2024-04-25 11:44AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NRG250117P00065000 | 2024-04-26 1:42PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NRG250117P00070000 | 2024-05-01 12:23PM EDT | 70.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NRG250117P00075000 | 2024-04-25 3:45PM EDT | 75.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG250117P00080000 | 2024-04-24 9:51AM EDT | 80.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NRG250117P00085000 | 2024-04-12 1:38PM EDT | 85.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.