NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 12 | 0.00% |
| NRG240517C00060000 | 2024-05-07 10:19AM EDT | 60.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,632 | 0.00% |
| NRG240517C00065000 | 2024-05-08 2:54PM EDT | 65.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,114 | 0.00% |
| NRG240517C00070000 | 2024-05-08 11:13AM EDT | 70.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 6 | 1,384 | 0.00% |
| NRG240517C00075000 | 2024-05-08 3:34PM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1,013 | 3,221 | 0.00% |
| NRG240517C00080000 | 2024-05-08 3:58PM EDT | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 387 | 1,389 | 6.25% |
| NRG240517C00085000 | 2024-05-08 3:55PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 281 | 1,222 | 12.50% |
| NRG240517C00090000 | 2024-05-08 10:14AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 25.00% |
| NRG240517C00095000 | 2024-05-03 9:33AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NRG240517C00100000 | 2024-05-02 11:16AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 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 | 224.61% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 50.00% |
| NRG240517P00055000 | 2024-05-07 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 467 | 50.00% |
| NRG240517P00060000 | 2024-05-08 9:50AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,837 | 25.00% |
| NRG240517P00065000 | 2024-05-08 9:46AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,511 | 25.00% |
| NRG240517P00070000 | 2024-05-08 3:45PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 4,878 | 12.50% |
| NRG240517P00075000 | 2024-05-08 3:44PM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 517 | 3,140 | 1.56% |
| NRG240517P00080000 | 2024-05-08 3:55PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 346 | 0.00% |
© 2024 Yahoo. All rights reserved.