NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250620C00080000 | 2024-06-27 9:30AM EDT | 80.00 | 13.80 | 12.30 | 14.00 | 0.00 | - | 5 | 9 | 48.93% |
| NRG250620C00085000 | 2024-06-21 3:45PM EDT | 85.00 | 12.60 | 10.30 | 11.60 | 0.00 | - | 24 | 24 | 46.95% |
| NRG250620C00090000 | 2024-06-18 2:14PM EDT | 90.00 | 10.80 | 8.80 | 9.90 | 0.00 | - | - | 34 | 46.54% |
| NRG250620C00095000 | 2024-06-26 1:20PM EDT | 95.00 | 9.00 | 7.40 | 8.50 | 0.00 | - | - | 1 | 46.42% |
| NRG250620C00100000 | 2024-06-26 12:57PM EDT | 100.00 | 7.60 | 6.10 | 7.10 | 0.00 | - | - | 27 | 45.66% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250620P00040000 | 2024-06-20 12:02PM EDT | 40.00 | 1.15 | 0.00 | 1.40 | 0.00 | - | - | 115 | 53.32% |
| NRG250620P00045000 | 2024-06-28 2:38PM EDT | 45.00 | 1.55 | 1.35 | 1.70 | 0.00 | - | 15 | 70 | 48.17% |
| NRG250620P00050000 | 2024-07-01 3:13PM EDT | 50.00 | 2.09 | 2.00 | 2.30 | -0.13 | -5.86% | 1,778 | 190 | 45.14% |
| NRG250620P00060000 | 2024-06-27 12:26PM EDT | 60.00 | 4.50 | 3.80 | 5.70 | 0.00 | - | - | 1 | 47.45% |
| NRG250620P00070000 | 2024-07-01 3:13PM EDT | 70.00 | 7.90 | 7.60 | 9.50 | +0.07 | +0.89% | 889 | 96 | 45.30% |
| NRG250620P00075000 | 2024-06-27 12:16PM EDT | 75.00 | 10.10 | 9.80 | 10.70 | 0.00 | - | - | 1 | 40.43% |
| NRG250620P00080000 | 2024-06-20 2:37PM EDT | 80.00 | 13.00 | 12.00 | 14.30 | 0.00 | - | - | 1 | 42.84% |
© 2024 Yahoo. All rights reserved.