NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00045000 | 2024-05-08 3:31PM EDT | 2024-06-21 | 32.00 | 35.40 | 39.50 | 0.00 | - | 1 | 163 | 96.88% |
| NRG240719C00045000 | 2024-04-29 3:44PM EDT | 2024-07-19 | 28.85 | 35.20 | 40.00 | 0.00 | - | 103 | 113 | 81.25% |
| NRG240920C00045000 | 2024-05-15 10:31AM EDT | 2024-09-20 | 41.55 | 35.40 | 40.00 | 0.00 | - | 2 | 13 | 60.69% |
| NRG250117C00045000 | 2024-05-16 11:27AM EDT | 2025-01-17 | 41.43 | 36.20 | 40.90 | 0.00 | - | 10 | 280 | 56.49% |
| NRG251219C00045000 | 2024-05-08 3:44PM EDT | 2025-12-19 | 34.67 | 39.40 | 43.00 | 0.00 | - | 8 | 147 | 52.82% |
| NRG260116C00045000 | 2024-05-15 10:31AM EDT | 2026-01-16 | 44.42 | 38.70 | 42.20 | 0.00 | - | 2 | 48 | 56.52% |
| NRG261218C00045000 | 2024-05-15 9:30AM EDT | 2026-12-18 | 42.60 | 39.50 | 44.50 | 0.00 | - | 1 | 22 | 53.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 113.77% |
| NRG240719P00045000 | 2024-03-25 1:33PM EDT | 2024-07-19 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 107.18% |
| NRG240920P00045000 | 2024-03-18 11:46AM EDT | 2024-09-20 | 0.62 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 60.74% |
| NRG250117P00045000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 0.41 | 0.30 | 0.85 | -0.29 | -41.43% | 1 | 328 | 51.27% |
| NRG251219P00045000 | 2024-04-30 10:28AM EDT | 2025-12-19 | 2.28 | 1.70 | 3.30 | 0.00 | - | 1 | 4 | 49.67% |
| NRG260116P00045000 | 2024-03-28 2:03PM EDT | 2026-01-16 | 2.50 | 2.35 | 2.65 | 0.00 | - | 1 | 21 | 44.93% |
© 2024 Yahoo. All rights reserved.