NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00055000 | 2024-05-23 10:38AM EDT | 2024-06-21 | 26.61 | 26.70 | 31.50 | 0.00 | - | 4 | 2,310 | 91.21% |
| NRG240719C00055000 | 2024-05-22 1:27PM EDT | 2024-07-19 | 26.76 | 27.00 | 31.70 | 0.00 | - | 1 | 49 | 72.02% |
| NRG240920C00055000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 28.13 | 27.20 | 32.00 | 0.00 | - | 6 | 135 | 53.52% |
| NRG241220C00055000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 25.15 | 28.90 | 32.60 | 0.00 | - | 2 | 2 | 52.10% |
| NRG250117C00055000 | 2024-05-14 10:03AM EDT | 2025-01-17 | 30.00 | 30.40 | 31.50 | 0.00 | - | 5 | 725 | 50.54% |
| NRG251219C00055000 | 2024-03-05 2:42PM EDT | 2025-12-19 | 12.48 | 21.80 | 22.50 | 0.00 | - | 1 | 136 | 0.00% |
| NRG260116C00055000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 34.20 | 33.90 | 37.30 | 0.00 | - | 1 | 27 | 51.00% |
| NRG261218C00055000 | 2024-05-20 3:50PM EDT | 2026-12-18 | 35.00 | 35.20 | 40.00 | 0.00 | - | 1 | 2 | 53.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00055000 | 2024-05-17 2:00PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 369 | 98.73% |
| NRG240719P00055000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.40 | -0.15 | -75.00% | 2 | 6,922 | 61.43% |
| NRG240920P00055000 | 2024-05-10 12:04PM EDT | 2024-09-20 | 0.31 | 0.05 | 2.35 | 0.00 | - | 250 | 773 | 60.60% |
| NRG241220P00055000 | 2024-05-09 9:50AM EDT | 2024-12-20 | 1.15 | 0.80 | 1.10 | 0.00 | - | 147 | 170 | 44.29% |
| NRG250117P00055000 | 2024-05-23 10:31AM EDT | 2025-01-17 | 1.05 | 1.00 | 1.25 | 0.00 | - | 10 | 377 | 43.07% |
| NRG251219P00055000 | 2024-02-29 10:32AM EDT | 2025-12-19 | 6.80 | 4.30 | 4.90 | 0.00 | - | 1 | 134 | 44.98% |
| NRG260116P00055000 | 2024-04-03 11:43AM EDT | 2026-01-16 | 4.25 | 3.80 | 4.30 | 0.00 | - | 2 | 5 | 41.50% |
© 2024 Yahoo. All rights reserved.