CenterPoint Energy, Inc. (CNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNP240517C00015000 | 2023-12-14 1:00PM EDT | 15.00 | 15.30 | 12.20 | 14.30 | 0.00 | - | 1 | 4 | 0.00% |
| CNP240517C00021000 | 2024-04-16 11:26AM EDT | 21.00 | 5.50 | 6.40 | 9.70 | 0.00 | - | 1 | 0 | 216.02% |
| CNP240517C00024000 | 2023-12-15 3:05PM EDT | 24.00 | 5.50 | 4.80 | 6.00 | 0.00 | - | 1 | 2 | 112.11% |
| CNP240517C00025000 | 2023-12-15 12:39PM EDT | 25.00 | 4.70 | 4.00 | 4.20 | 0.00 | - | 2 | 2 | 0.00% |
| CNP240517C00026000 | 2024-03-28 10:08AM EDT | 26.00 | 2.65 | 1.85 | 5.10 | 0.00 | - | 1 | 6 | 142.48% |
| CNP240517C00027000 | 2024-04-26 1:16PM EDT | 27.00 | 2.05 | 0.50 | 4.20 | 0.00 | - | 2 | 804 | 127.64% |
| CNP240517C00028000 | 2024-05-01 12:02PM EDT | 28.00 | 1.33 | 1.45 | 1.95 | 0.00 | - | 4 | 334 | 47.85% |
| CNP240517C00029000 | 2024-05-03 3:59PM EDT | 29.00 | 0.55 | 0.60 | 0.70 | -0.20 | -26.67% | 20 | 1,119 | 19.24% |
| CNP240517C00030000 | 2024-05-03 3:54PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 47 | 3,801 | 15.53% |
| CNP240517C00031000 | 2024-05-03 10:28AM EDT | 31.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 5 | 776 | 24.02% |
| CNP240517C00032000 | 2024-05-03 2:49PM EDT | 32.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 16 | 46 | 33.59% |
| CNP240517C00033000 | 2024-01-23 1:39PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 36.13% |
| CNP240517C00034000 | 2023-11-29 1:37PM EDT | 34.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 7 | 2 | 50.20% |
| CNP240517C00035000 | 2023-12-14 10:30AM EDT | 35.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 20 | 22 | 57.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNP240517P00020000 | 2024-03-27 10:16AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.19% |
| CNP240517P00024000 | 2024-03-05 10:42AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 86.72% |
| CNP240517P00025000 | 2024-04-18 1:45PM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 113 | 84.08% |
| CNP240517P00026000 | 2024-05-03 2:49PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 16 | 61 | 46.68% |
| CNP240517P00027000 | 2024-05-01 1:03PM EDT | 27.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 109 | 55.86% |
| CNP240517P00028000 | 2024-05-03 11:22AM EDT | 28.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 1 | 111 | 24.22% |
| CNP240517P00029000 | 2024-05-03 10:54AM EDT | 29.00 | 0.33 | 0.20 | 0.30 | -0.27 | -45.00% | 1 | 54 | 21.58% |
| CNP240517P00030000 | 2024-05-01 9:31AM EDT | 30.00 | 1.25 | 0.75 | 2.95 | 0.00 | - | 1 | 8 | 67.19% |
| CNP240517P00031000 | 2024-05-03 10:40AM EDT | 31.00 | 2.70 | 0.55 | 3.70 | -0.50 | -15.62% | 2 | 1 | 50.59% |
| CNP240517P00033000 | 2024-04-30 3:07PM EDT | 33.00 | 4.00 | 1.95 | 5.80 | 0.00 | - | 1 | 0 | 60.16% |
| CNP240517P00040000 | 2024-04-24 1:07PM EDT | 40.00 | 11.10 | 8.80 | 12.80 | 0.00 | - | - | 5 | 109.18% |
© 2024 Yahoo. All rights reserved.