NRG Energy, Inc. (NRG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00040000 | 2024-02-14 12:00PM EDT | 40.00 | 12.50 | 22.00 | 26.80 | 0.00 | - | 28 | 28 | 0.00% |
| NRG240517C00050000 | 2024-04-29 3:37PM EDT | 50.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 0.00% |
| NRG240517C00055000 | 2024-05-03 9:57AM EDT | 55.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NRG240517C00060000 | 2024-05-15 12:40PM EDT | 60.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240517C00065000 | 2024-05-15 12:43PM EDT | 65.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG240517C00070000 | 2024-05-16 1:11PM EDT | 70.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240517C00075000 | 2024-05-16 2:46PM EDT | 75.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NRG240517C00080000 | 2024-05-16 3:47PM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NRG240517C00085000 | 2024-05-16 3:58PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| NRG240517C00090000 | 2024-05-16 3:27PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| NRG240517C00095000 | 2024-05-13 1:05PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NRG240517C00100000 | 2024-05-16 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 2024-03-04 4:29PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 180 | 754.69% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 662 | 384.38% |
| NRG240517P00055000 | 2024-05-07 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 100.00% |
| NRG240517P00060000 | 2024-05-10 1:21PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NRG240517P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NRG240517P00070000 | 2024-05-15 3:51PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NRG240517P00075000 | 2024-05-16 1:35PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NRG240517P00080000 | 2024-05-16 3:59PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NRG240517P00085000 | 2024-05-16 3:43PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NRG240517P00090000 | 2024-05-16 3:44PM EDT | 90.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.