NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00065000 | 2024-05-30 10:35AM EDT | 2024-06-21 | 14.27 | 15.90 | 18.50 | -3.83 | -21.16% | 1 | 1,591 | 88.67% |
| NRG240719C00065000 | 2024-05-29 9:37AM EDT | 2024-07-19 | 15.00 | 15.10 | 19.00 | -4.36 | -22.52% | 1 | 0 | 55.57% |
| NRG240920C00065000 | 2024-05-22 10:33AM EDT | 2024-09-20 | 17.60 | 17.60 | 19.10 | 0.00 | - | 2 | 3,306 | 55.64% |
| NRG241220C00065000 | 2024-05-15 2:58PM EDT | 2024-12-20 | 22.20 | 19.00 | 20.10 | 0.00 | - | 1 | 3 | 47.19% |
| NRG250117C00065000 | 2024-05-16 10:57AM EDT | 2025-01-17 | 24.12 | 19.80 | 21.30 | 0.00 | - | 1 | 0 | 50.53% |
| NRG251219C00065000 | 2024-05-16 9:45AM EDT | 2025-12-19 | 28.10 | 23.70 | 25.60 | 0.00 | - | 1 | 0 | 45.89% |
| NRG260116C00065000 | 2024-05-23 12:18PM EDT | 2026-01-16 | 26.50 | 23.90 | 27.40 | 0.00 | - | 1 | 20 | 50.24% |
| NRG261218C00065000 | 2024-05-07 11:04AM EDT | 2026-12-18 | 28.00 | 26.50 | 31.50 | 0.00 | - | 1 | 8 | 50.08% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00065000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.30 | +0.03 | +20.00% | 13 | 0 | 57.03% |
| NRG240719P00065000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 0.57 | 0.35 | 0.60 | +0.27 | +90.00% | 13 | 0 | 47.12% |
| NRG240920P00065000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 1.40 | 1.05 | 1.50 | +0.30 | +27.27% | 72 | 531 | 41.50% |
| NRG241220P00065000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 3.00 | 2.65 | 2.95 | +0.35 | +13.21% | 1 | 12 | 40.43% |
| NRG250117P00065000 | 2024-05-31 2:14PM EDT | 2025-01-17 | 3.30 | 1.95 | 3.30 | +0.50 | +17.86% | 6 | 0 | 39.88% |
| NRG251219P00065000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 6.98 | 4.00 | 7.00 | 0.00 | - | 7 | 0 | 37.76% |
| NRG260116P00065000 | 2024-05-23 12:31PM EDT | 2026-01-16 | 6.40 | 6.50 | 7.50 | 0.00 | - | 13 | 27 | 38.40% |
| NRG261218P00065000 | 2024-05-08 10:18AM EDT | 2026-12-18 | 8.30 | 7.60 | 10.60 | 0.00 | - | 10 | 11 | 38.26% |
© 2024 Yahoo. All rights reserved.