NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG261218C00030000 | 2024-01-31 11:13AM EDT | 30.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NRG261218C00035000 | 2024-04-03 12:39PM EDT | 35.00 | 38.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG261218C00040000 | 2024-04-12 2:58PM EDT | 40.00 | 37.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG261218C00045000 | 2024-05-01 1:38PM EDT | 45.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG261218C00050000 | 2024-04-04 9:52AM EDT | 50.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG261218C00060000 | 2024-04-29 2:19PM EDT | 60.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG261218C00065000 | 2024-04-26 10:16AM EDT | 65.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG261218C00070000 | 2024-04-19 2:05PM EDT | 70.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NRG261218C00075000 | 2024-04-22 1:58PM EDT | 75.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NRG261218C00080000 | 2024-03-13 3:50PM EDT | 80.00 | 5.90 | 12.50 | 16.80 | 0.00 | - | - | 25 | 40.56% |
| NRG261218C00085000 | 2024-04-18 1:10PM EDT | 85.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NRG261218C00090000 | 2024-04-05 2:03PM EDT | 90.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NRG261218C00095000 | 2024-04-15 11:02AM EDT | 95.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NRG261218C00100000 | 2024-04-02 9:41AM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG261218P00030000 | 2024-02-29 11:07AM EDT | 30.00 | 1.75 | 0.25 | 2.60 | 0.00 | - | - | 1 | 51.03% |
| NRG261218P00035000 | 2024-04-23 2:15PM EDT | 35.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NRG261218P00065000 | 2024-03-20 11:39AM EDT | 65.00 | 9.35 | 8.00 | 13.00 | 0.00 | - | - | 1 | 38.52% |
© 2024 Yahoo. All rights reserved.