NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00075000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1,013 | 3,221 | 0.00% |
| NRG240621C00075000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 4.29 | 0.00 | 0.00 | 0.00 | - | 141 | 5,806 | 0.00% |
| NRG240719C00075000 | 2024-05-08 3:13PM EDT | 2024-07-19 | 5.39 | 0.00 | 0.00 | 0.00 | - | 36 | 996 | 0.00% |
| NRG240920C00075000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 702 | 0.00% |
| NRG241220C00075000 | 2024-05-08 11:35AM EDT | 2024-12-20 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NRG250117C00075000 | 2024-05-08 12:22PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 1,406 | 0.00% |
| NRG251219C00075000 | 2024-05-08 10:33AM EDT | 2025-12-19 | 15.89 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| NRG260116C00075000 | 2024-05-07 2:44PM EDT | 2026-01-16 | 13.96 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NRG261218C00075000 | 2024-05-08 10:11AM EDT | 2026-12-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00075000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 517 | 3,140 | 1.56% |
| NRG240621P00075000 | 2024-05-08 3:18PM EDT | 2024-06-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 133 | 597 | 0.78% |
| NRG240719P00075000 | 2024-05-08 2:44PM EDT | 2024-07-19 | 3.86 | 0.00 | 0.00 | 0.00 | - | 88 | 810 | 0.78% |
| NRG240920P00075000 | 2024-05-08 11:42AM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,769 | 0.39% |
| NRG241220P00075000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| NRG250117P00075000 | 2024-05-07 10:48AM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 33 | 81 | 0.39% |
| NRG251219P00075000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 11.08 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.20% |
| NRG260116P00075000 | 2024-05-08 9:57AM EDT | 2026-01-16 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.20% |
| NRG261218P00075000 | 2024-05-06 1:47PM EDT | 2026-12-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
© 2024 Yahoo. All rights reserved.