NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00045000 | 2024-04-10 1:33PM EDT | 2024-06-21 | 29.30 | 26.10 | 28.70 | 0.00 | - | 15 | 325 | 85.84% |
| NRG240719C00045000 | 2024-03-11 2:52PM EDT | 2024-07-19 | 15.85 | 26.20 | 31.00 | 0.00 | - | 20 | 20 | 92.53% |
| NRG240920C00045000 | 2024-02-22 12:58PM EDT | 2024-09-20 | 8.98 | 21.80 | 25.00 | 0.00 | - | 8 | 13 | 0.00% |
| NRG250117C00045000 | 2024-04-17 10:36AM EDT | 2025-01-17 | 29.61 | 27.90 | 28.30 | 0.00 | - | 4 | 282 | 50.07% |
| NRG251219C00045000 | 2024-04-16 3:36PM EDT | 2025-12-19 | 32.97 | 29.80 | 31.00 | 0.00 | - | 6 | 135 | 47.75% |
| NRG260116C00045000 | 2024-04-17 3:42PM EDT | 2026-01-16 | 31.72 | 29.50 | 32.40 | 0.00 | - | 1 | 44 | 53.05% |
| NRG261218C00045000 | 2024-04-19 3:50PM EDT | 2026-12-18 | 30.00 | 29.20 | 32.10 | 0.00 | - | 1 | 19 | 41.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 2024-05-17 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 123.93% |
| NRG240621P00045000 | 2024-03-20 11:51AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 160 | 71.39% |
| NRG240719P00045000 | 2024-03-25 1:33PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.89% |
| NRG240920P00045000 | 2024-03-18 11:46AM EDT | 2024-09-20 | 0.62 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 52.73% |
| NRG250117P00045000 | 2024-04-01 3:09PM EDT | 2025-01-17 | 0.86 | 0.70 | 0.90 | 0.00 | - | 1 | 303 | 41.36% |
| NRG251219P00045000 | 2024-02-05 1:34PM EDT | 2025-12-19 | 4.30 | 2.70 | 3.00 | 0.00 | - | 1 | 4 | 40.66% |
| NRG260116P00045000 | 2024-03-28 2:03PM EDT | 2026-01-16 | 2.50 | 2.35 | 2.70 | 0.00 | - | 1 | 21 | 38.18% |
© 2024 Yahoo. All rights reserved.