NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241220C00055000 | 2024-05-03 1:33PM EDT | 55.00 | 25.15 | 26.30 | 28.20 | 0.00 | - | 2 | 2 | 52.50% |
| NRG241220C00060000 | 2024-04-29 10:05AM EDT | 60.00 | 17.20 | 24.70 | 26.50 | 0.00 | - | - | 1 | 59.88% |
| NRG241220C00065000 | 2024-05-15 2:58PM EDT | 65.00 | 22.20 | 19.00 | 20.10 | 0.00 | - | 1 | 3 | 47.19% |
| NRG241220C00070000 | 2024-05-31 11:55AM EDT | 70.00 | 15.60 | 15.70 | 17.90 | +6.10 | +64.21% | 3 | 2 | 51.95% |
| NRG241220C00075000 | 2024-05-22 10:27AM EDT | 75.00 | 13.04 | 12.80 | 13.40 | 0.00 | - | 1 | 10 | 43.81% |
| NRG241220C00080000 | 2024-05-31 11:51AM EDT | 80.00 | 9.90 | 10.10 | 11.80 | -1.30 | -11.61% | 6 | 13 | 47.39% |
| NRG241220C00085000 | 2024-05-31 12:47PM EDT | 85.00 | 7.70 | 8.00 | 10.10 | -2.90 | -27.36% | 885 | 163 | 48.84% |
| NRG241220C00090000 | 2024-05-31 1:28PM EDT | 90.00 | 6.15 | 6.20 | 7.80 | -1.55 | -20.13% | 326 | 313 | 46.48% |
| NRG241220C00095000 | 2024-05-31 10:16AM EDT | 95.00 | 4.90 | 4.70 | 6.40 | -1.00 | -16.95% | 4 | 454 | 46.68% |
| NRG241220C00100000 | 2024-05-31 10:46AM EDT | 100.00 | 3.15 | 3.50 | 3.90 | -1.85 | -37.00% | 2 | 751 | 40.62% |
| NRG241220C00105000 | 2024-05-29 10:51AM EDT | 105.00 | 3.14 | 2.70 | 3.00 | -0.56 | -15.14% | 3 | 50 | 40.54% |
| NRG241220C00110000 | 2024-05-24 11:11AM EDT | 110.00 | 3.10 | 2.00 | 3.50 | 0.00 | - | 2 | 86 | 47.22% |
| NRG241220C00115000 | 2024-05-15 11:03AM EDT | 115.00 | 2.65 | 1.50 | 1.85 | 0.00 | - | 2 | 2 | 41.11% |
| NRG241220C00120000 | 2024-05-22 12:06PM EDT | 120.00 | 1.20 | 1.10 | 1.40 | 0.00 | - | - | 2,563 | 40.97% |
| NRG241220C00125000 | 2024-05-30 2:39PM EDT | 125.00 | 1.50 | 0.85 | 2.05 | 0.00 | - | 432 | 1,539 | 48.69% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG241220P00040000 | 2024-05-23 11:24AM EDT | 40.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | - | 5 | 69.12% |
| NRG241220P00050000 | 2024-05-08 3:44PM EDT | 50.00 | 0.75 | 0.35 | 0.85 | 0.00 | - | - | 1 | 46.97% |
| NRG241220P00055000 | 2024-05-09 9:50AM EDT | 55.00 | 1.15 | 0.95 | 1.15 | 0.00 | - | 147 | 170 | 42.76% |
| NRG241220P00060000 | 2024-05-31 3:53PM EDT | 60.00 | 1.75 | 1.00 | 1.90 | +0.47 | +36.72% | 30 | 362 | 41.59% |
| NRG241220P00065000 | 2024-05-31 3:05PM EDT | 65.00 | 3.00 | 2.65 | 2.95 | +0.35 | +13.21% | 1 | 12 | 40.43% |
| NRG241220P00070000 | 2024-05-31 12:41PM EDT | 70.00 | 4.50 | 4.00 | 4.30 | +0.67 | +17.49% | 4 | 4 | 39.03% |
| NRG241220P00075000 | 2024-05-28 12:19PM EDT | 75.00 | 4.80 | 5.40 | 6.10 | 0.00 | - | 5 | 88 | 37.96% |
| NRG241220P00080000 | 2024-05-31 10:53AM EDT | 80.00 | 9.76 | 7.80 | 8.40 | +2.66 | +37.46% | 3 | 83 | 37.26% |
| NRG241220P00085000 | 2024-05-30 1:22PM EDT | 85.00 | 9.40 | 8.90 | 11.10 | 0.00 | - | 18 | 117 | 36.41% |
| NRG241220P00090000 | 2024-05-30 1:15PM EDT | 90.00 | 12.40 | 13.60 | 14.20 | 0.00 | - | 22 | 123 | 35.50% |
© 2024 Yahoo. All rights reserved.