NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00018000 | 2023-09-12 3:16PM EDT | 18.00 | 20.88 | 23.00 | 23.50 | 0.00 | - | 36 | 50 | 0.00% |
| NRG240621C00020000 | 2023-11-29 11:39AM EDT | 20.00 | 25.80 | 30.80 | 33.50 | 0.00 | - | 10 | 10 | 0.00% |
| NRG240621C00023000 | 2023-12-05 1:07PM EDT | 23.00 | 25.60 | 26.70 | 30.50 | 0.00 | - | 1 | 4 | 0.00% |
| NRG240621C00025000 | 2023-09-08 2:20PM EDT | 25.00 | 14.74 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240621C00028000 | 2024-01-18 2:21PM EDT | 28.00 | 22.00 | 22.50 | 26.30 | 0.00 | - | 6 | 0 | 0.00% |
| NRG240621C00030000 | 2023-09-08 3:52PM EDT | 30.00 | 10.70 | 10.10 | 10.30 | 0.00 | - | 3 | 4 | 0.00% |
| NRG240621C00032000 | 2024-03-19 11:19AM EDT | 32.00 | 32.91 | 36.20 | 41.00 | 0.00 | - | 10 | 8 | 0.00% |
| NRG240621C00033000 | 2023-11-09 1:55PM EDT | 33.00 | 13.44 | 15.30 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| NRG240621C00035000 | 2024-02-02 3:20PM EDT | 35.00 | 20.50 | 20.40 | 23.70 | 0.00 | - | 10 | 30 | 0.00% |
| NRG240621C00036000 | 2023-12-21 2:18PM EDT | 36.00 | 14.43 | 14.60 | 18.70 | 0.00 | - | 5 | 10 | 0.00% |
| NRG240621C00037000 | 2024-04-25 9:30AM EDT | 37.00 | 34.45 | 46.60 | 51.50 | 0.00 | - | 10 | 13 | 485.79% |
| NRG240621C00038000 | 2024-03-20 1:59PM EDT | 38.00 | 29.15 | 29.50 | 34.30 | 0.00 | - | 1 | 17 | 0.00% |
| NRG240621C00039000 | 2024-04-19 12:11PM EDT | 39.00 | 30.94 | 41.00 | 45.30 | 0.00 | - | 1 | 5 | 339.01% |
| NRG240621C00040000 | 2024-03-14 10:19AM EDT | 40.00 | 23.43 | 31.60 | 36.40 | 0.00 | - | 15 | 359 | 0.00% |
| NRG240621C00041000 | 2024-05-20 10:21AM EDT | 41.00 | 41.21 | 35.30 | 40.00 | 0.00 | - | 3 | 4 | 164.26% |
| NRG240621C00042000 | 2024-05-07 10:49AM EDT | 42.00 | 40.30 | 34.20 | 39.00 | 0.00 | - | 2 | 979 | 153.91% |
| NRG240621C00043000 | 2024-04-29 2:37PM EDT | 43.00 | 30.90 | 38.30 | 42.90 | 0.00 | - | 7 | 15 | 344.53% |
| NRG240621C00044000 | 2024-04-19 12:30PM EDT | 44.00 | 25.45 | 36.40 | 40.60 | 0.00 | - | 6 | 1 | 303.47% |
| NRG240621C00045000 | 2024-05-21 9:39AM EDT | 45.00 | 38.02 | 31.70 | 36.00 | 0.00 | - | 1 | 163 | 158.59% |
| NRG240621C00046000 | 2024-04-17 10:36AM EDT | 46.00 | 27.41 | 34.10 | 38.90 | 0.00 | - | 4 | 44 | 286.13% |
| NRG240621C00047000 | 2024-04-29 10:13AM EDT | 47.00 | 26.70 | 34.70 | 38.60 | 0.00 | - | 1 | 261 | 308.50% |
| NRG240621C00048000 | 2024-04-29 3:44PM EDT | 48.00 | 25.75 | 33.20 | 38.00 | 0.00 | - | 33 | 40 | 298.34% |
| NRG240621C00049000 | 2024-05-13 3:43PM EDT | 49.00 | 32.20 | 27.20 | 32.00 | 0.00 | - | 4 | 239 | 120.12% |
| NRG240621C00050000 | 2024-05-22 11:09AM EDT | 50.00 | 30.30 | 26.70 | 30.60 | 0.00 | - | 11 | 838 | 119.73% |
| NRG240621C00055000 | 2024-06-03 2:48PM EDT | 55.00 | 23.55 | 21.40 | 26.00 | -3.06 | -11.50% | 1 | 2,310 | 100.98% |
| NRG240621C00060000 | 2024-06-03 10:43AM EDT | 60.00 | 16.55 | 17.90 | 20.50 | -7.06 | -29.90% | 2 | 1,510 | 100.39% |
| NRG240621C00065000 | 2024-06-03 1:59PM EDT | 65.00 | 13.46 | 12.70 | 15.30 | -0.81 | -5.68% | 1 | 1,591 | 71.29% |
| NRG240621C00070000 | 2024-06-03 10:31AM EDT | 70.00 | 8.48 | 8.00 | 9.90 | -1.62 | -16.04% | 2 | 569 | 69.68% |
| NRG240621C00075000 | 2024-06-03 11:03AM EDT | 75.00 | 4.27 | 4.50 | 5.10 | -1.59 | -27.13% | 12 | 3,017 | 46.44% |
| NRG240621C00080000 | 2024-06-03 3:41PM EDT | 80.00 | 2.20 | 2.10 | 2.30 | -1.30 | -37.14% | 77 | 2,088 | 43.63% |
| NRG240621C00085000 | 2024-06-03 3:52PM EDT | 85.00 | 0.82 | 0.70 | 0.90 | -0.58 | -41.43% | 138 | 9,860 | 43.99% |
| NRG240621C00090000 | 2024-06-03 3:52PM EDT | 90.00 | 0.27 | 0.20 | 0.35 | -0.18 | -40.00% | 78 | 6,075 | 46.19% |
| NRG240621C00095000 | 2024-06-03 12:56PM EDT | 95.00 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 34 | 245 | 52.25% |
| NRG240621C00100000 | 2024-06-03 9:40AM EDT | 100.00 | 0.04 | 0.05 | 0.45 | -0.01 | -20.00% | 2 | 201 | 65.63% |
| NRG240621C00105000 | 2024-05-30 10:04AM EDT | 105.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 80.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00018000 | 2023-09-26 10:14AM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 361.72% |
| NRG240621P00020000 | 2023-08-30 10:38AM EDT | 20.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | - | 15 | 319.14% |
| NRG240621P00025000 | 2023-10-04 12:47PM EDT | 25.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 238.28% |
| NRG240621P00028000 | 2023-11-27 4:39PM EDT | 28.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 2 | 254.69% |
| NRG240621P00030000 | 2024-04-22 10:57AM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NRG240621P00032000 | 2023-11-21 3:10PM EDT | 32.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 31 | 732 | 194.92% |
| NRG240621P00033000 | 2024-01-22 2:23PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 5 | 178.13% |
| NRG240621P00035000 | 2024-05-23 11:17AM EDT | 35.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 5 | 177 | 256.25% |
| NRG240621P00037000 | 2023-12-08 11:18AM EDT | 37.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 7 | 282 | 191.41% |
| NRG240621P00038000 | 2023-11-24 1:35PM EDT | 38.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 202.64% |
| NRG240621P00039000 | 2024-02-15 2:02PM EDT | 39.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 13 | 230.47% |
| NRG240621P00040000 | 2024-02-27 1:16PM EDT | 40.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 401 | 730 | 186.33% |
| NRG240621P00041000 | 2024-01-25 12:32PM EDT | 41.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 12 | 1,002 | 176.56% |
| NRG240621P00042000 | 2024-03-08 3:28PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 65 | 164.65% |
| NRG240621P00043000 | 2024-01-04 4:54PM EDT | 43.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 1 | 17 | 177.25% |
| NRG240621P00044000 | 2024-04-23 9:34AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 127 | 50.00% |
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 45.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 148.83% |
| NRG240621P00046000 | 2024-03-06 3:32PM EDT | 46.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 10 | 116 | 177.34% |
| NRG240621P00047000 | 2024-05-08 1:36PM EDT | 47.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 10 | 334 | 177.15% |
| NRG240621P00048000 | 2024-04-30 3:07PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 152 | 50.00% |
| NRG240621P00049000 | 2024-03-06 3:32PM EDT | 49.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 9 | 231 | 161.13% |
| NRG240621P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 478 | 157.72% |
| NRG240621P00055000 | 2024-05-31 10:52AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 369 | 82.81% |
| NRG240621P00060000 | 2024-06-03 12:53PM EDT | 60.00 | 0.10 | 0.05 | 0.55 | -0.02 | -16.67% | 56 | 1,116 | 77.05% |
| NRG240621P00065000 | 2024-06-03 1:19PM EDT | 65.00 | 0.25 | 0.20 | 0.45 | +0.07 | +38.89% | 11 | 1,501 | 59.08% |
| NRG240621P00070000 | 2024-06-03 2:56PM EDT | 70.00 | 0.45 | 0.40 | 0.50 | +0.06 | +15.38% | 19 | 1,107 | 45.51% |
| NRG240621P00075000 | 2024-06-03 3:04PM EDT | 75.00 | 1.28 | 1.30 | 1.50 | +0.17 | +15.32% | 605 | 7,236 | 42.21% |
| NRG240621P00080000 | 2024-06-03 3:34PM EDT | 80.00 | 3.30 | 3.50 | 3.80 | +0.30 | +10.00% | 45 | 1,217 | 41.28% |
| NRG240621P00085000 | 2024-06-03 10:39AM EDT | 85.00 | 7.60 | 6.90 | 7.90 | +1.15 | +17.83% | 12 | 458 | 50.39% |
| NRG240621P00090000 | 2024-06-03 3:04PM EDT | 90.00 | 11.06 | 11.20 | 12.10 | +0.56 | +5.33% | 6 | 101 | 49.07% |
| NRG240621P00095000 | 2024-05-28 9:48AM EDT | 95.00 | 10.40 | 15.60 | 17.90 | 0.00 | - | 4 | 4 | 83.69% |
© 2024 Yahoo. All rights reserved.