NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00065000 | 2024-04-22 10:26AM EDT | 2024-05-17 | 6.32 | 7.10 | 7.80 | 0.00 | - | 4 | 1,199 | 51.44% |
| NRG240621C00065000 | 2024-04-18 1:37PM EDT | 2024-06-21 | 8.50 | 7.40 | 9.70 | 0.00 | - | 1 | 1,538 | 53.39% |
| NRG240719C00065000 | 2024-04-17 11:32AM EDT | 2024-07-19 | 9.30 | 8.20 | 10.30 | 0.00 | - | 5 | 399 | 49.02% |
| NRG240920C00065000 | 2024-04-19 2:29PM EDT | 2024-09-20 | 9.70 | 10.60 | 11.20 | 0.00 | - | 168 | 3,336 | 42.98% |
| NRG250117C00065000 | 2024-04-12 3:06PM EDT | 2025-01-17 | 14.82 | 12.70 | 13.50 | 0.00 | - | 1 | 262 | 42.55% |
| NRG251219C00065000 | 2024-04-17 2:15PM EDT | 2025-12-19 | 17.78 | 15.30 | 19.30 | 0.00 | - | 1 | 6 | 45.80% |
| NRG260116C00065000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 17.10 | 16.60 | 18.40 | 0.00 | - | 5 | 20 | 42.13% |
| NRG261218C00065000 | 2024-04-15 10:27AM EDT | 2026-12-18 | 25.00 | 17.60 | 22.00 | 0.00 | - | 1 | 7 | 42.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00065000 | 2024-04-23 9:58AM EDT | 2024-05-17 | 0.79 | 0.35 | 0.90 | -0.06 | -7.06% | 18 | 2,721 | 44.09% |
| NRG240621P00065000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 1.90 | 1.55 | 1.70 | 0.00 | - | 31 | 364 | 37.87% |
| NRG240719P00065000 | 2024-04-23 9:59AM EDT | 2024-07-19 | 2.22 | 2.05 | 2.25 | -0.38 | -14.62% | 26 | 8,453 | 36.15% |
| NRG240920P00065000 | 2024-04-22 2:37PM EDT | 2024-09-20 | 3.56 | 3.30 | 3.60 | 0.00 | - | 1 | 236 | 36.26% |
| NRG250117P00065000 | 2024-04-17 10:20AM EDT | 2025-01-17 | 4.87 | 4.90 | 5.20 | 0.00 | - | 1 | 96 | 34.49% |
| NRG251219P00065000 | 2024-04-02 3:58PM EDT | 2025-12-19 | 8.10 | 7.70 | 8.30 | 0.00 | - | - | 2 | 32.36% |
| NRG260116P00065000 | 2024-04-11 2:31PM EDT | 2026-01-16 | 7.40 | 7.90 | 8.50 | 0.00 | - | 5 | 5 | 32.22% |
| NRG261218P00065000 | 2024-03-20 11:39AM EDT | 2026-12-18 | 9.35 | 8.00 | 13.00 | 0.00 | - | - | 1 | 36.74% |
© 2024 Yahoo. All rights reserved.