NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00080000 | 2024-05-09 2:14PM EDT | 2024-05-17 | 2.50 | 2.35 | 2.45 | +2.02 | +420.83% | 1,023 | 1,389 | 31.57% |
| NRG240621C00080000 | 2024-05-09 1:41PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.80 | +2.64 | +128.16% | 293 | 2,720 | 35.89% |
| NRG240719C00080000 | 2024-05-09 1:08PM EDT | 2024-07-19 | 6.20 | 5.80 | 6.00 | +2.80 | +82.35% | 18 | 2,287 | 36.54% |
| NRG240920C00080000 | 2024-05-09 2:21PM EDT | 2024-09-20 | 8.05 | 8.00 | 8.20 | +2.75 | +51.89% | 31 | 1,944 | 38.01% |
| NRG241220C00080000 | 2024-05-08 10:35AM EDT | 2024-12-20 | 7.90 | 10.40 | 10.90 | 0.00 | - | 5 | 12 | 40.16% |
| NRG250117C00080000 | 2024-05-09 11:46AM EDT | 2025-01-17 | 11.44 | 11.10 | 11.60 | +4.72 | +70.24% | 350 | 1,724 | 40.52% |
| NRG251219C00080000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 14.22 | 16.20 | 16.90 | 0.00 | - | 2 | 4 | 39.83% |
| NRG260116C00080000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 10.60 | 16.30 | 17.30 | 0.00 | - | 10 | 14 | 39.91% |
| NRG261218C00080000 | 2024-05-09 10:22AM EDT | 2026-12-18 | 18.50 | 18.30 | 22.00 | +12.60 | +213.56% | 1 | 25 | 41.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00080000 | 2024-05-09 2:21PM EDT | 2024-05-17 | 1.00 | 1.00 | 1.05 | -3.50 | -77.78% | 239 | 346 | 33.45% |
| NRG240621P00080000 | 2024-05-09 1:57PM EDT | 2024-06-21 | 2.89 | 2.90 | 3.00 | -2.51 | -46.48% | 265 | 167 | 33.08% |
| NRG240719P00080000 | 2024-05-09 1:25PM EDT | 2024-07-19 | 3.70 | 3.70 | 3.90 | -3.10 | -45.59% | 111 | 102 | 32.23% |
| NRG240920P00080000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 5.70 | 5.60 | 5.90 | -2.90 | -33.72% | 42 | 246 | 33.85% |
| NRG241220P00080000 | 2024-05-08 9:32AM EDT | 2024-12-20 | 9.40 | 7.30 | 7.90 | 0.00 | - | 1 | 45 | 34.14% |
| NRG250117P00080000 | 2024-05-09 10:49AM EDT | 2025-01-17 | 8.12 | 7.90 | 8.20 | -0.51 | -5.91% | 5 | 25 | 33.33% |
| NRG251219P00080000 | 2024-05-02 3:42PM EDT | 2025-12-19 | 13.81 | 11.10 | 12.00 | 0.00 | - | - | 1 | 31.31% |
| NRG260116P00080000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 11.50 | 11.40 | 11.90 | 0.00 | - | 1 | 6 | 30.35% |
© 2024 Yahoo. All rights reserved.