NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG220715C00034000 | 2022-06-17 3:51PM EDT | 34.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG220715C00035000 | 2022-06-24 10:24AM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG220715C00036000 | 2022-06-24 10:00AM EDT | 36.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG220715C00037000 | 2022-06-24 3:37PM EDT | 37.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NRG220715C00038000 | 2022-06-24 3:29PM EDT | 38.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NRG220715C00039000 | 2022-06-24 3:45PM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NRG220715C00040000 | 2022-06-24 3:40PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NRG220715C00041000 | 2022-06-24 3:51PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NRG220715C00042000 | 2022-06-24 3:37PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NRG220715C00043000 | 2022-06-23 3:15PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NRG220715C00044000 | 2022-06-16 9:48AM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NRG220715C00045000 | 2022-06-23 9:53AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NRG220715C00046000 | 2022-06-21 10:01AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG220715C00047000 | 2022-06-22 3:24PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NRG220715C00048000 | 2022-06-16 3:31PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG220715C00049000 | 2022-06-15 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NRG220715C00050000 | 2022-06-24 12:55PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NRG220715C00055000 | 2022-06-08 10:19AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NRG220715C00060000 | 2022-06-01 10:52AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NRG220715C00065000 | 2022-05-26 12:49PM EDT | 65.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | - | 1 | 146.39% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG220715P00025000 | 2022-06-22 10:22AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NRG220715P00030000 | 2022-06-22 1:43PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NRG220715P00033000 | 2022-06-24 2:03PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NRG220715P00034000 | 2022-06-23 10:31AM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NRG220715P00035000 | 2022-06-24 3:41PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NRG220715P00036000 | 2022-06-23 1:41PM EDT | 36.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NRG220715P00037000 | 2022-06-24 3:56PM EDT | 37.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NRG220715P00038000 | 2022-06-24 2:08PM EDT | 38.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| NRG220715P00039000 | 2022-06-24 1:21PM EDT | 39.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NRG220715P00040000 | 2022-06-22 10:03AM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG220715P00041000 | 2022-06-16 3:16PM EDT | 41.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG220715P00042000 | 2022-06-21 10:59AM EDT | 42.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG220715P00043000 | 2022-06-21 2:59PM EDT | 43.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG220715P00044000 | 2022-06-22 12:01PM EDT | 44.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG220715P00045000 | 2022-06-22 12:00PM EDT | 45.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG220715P00046000 | 2022-06-24 3:46PM EDT | 46.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG220715P00047000 | 2022-06-14 11:25AM EDT | 47.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG220715P00048000 | 2022-06-17 9:40AM EDT | 48.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG220715P00049000 | 2022-06-13 3:27PM EDT | 49.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG220715P00050000 | 2022-06-16 3:59PM EDT | 50.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG220715P00055000 | 2022-05-27 9:50AM EDT | 55.00 | 8.70 | 16.40 | 16.90 | 0.00 | - | 10 | 0 | 97.27% |
© 2022 Yahoo. All rights reserved.
