NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621C00090000 | 2024-06-13 2:41PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 16 | 6,104 | 50.78% |
| NRG240719C00090000 | 2024-06-13 2:17PM EDT | 2024-07-19 | 1.20 | 0.95 | 1.20 | -0.21 | -14.89% | 99 | 3,202 | 44.68% |
| NRG240816C00090000 | 2024-06-12 12:35PM EDT | 2024-08-16 | 2.83 | 2.50 | 2.70 | 0.00 | - | 1 | 195 | 47.61% |
| NRG240920C00090000 | 2024-06-13 2:29PM EDT | 2024-09-20 | 4.00 | 3.80 | 4.00 | -0.27 | -6.32% | 4 | 1,561 | 47.03% |
| NRG241220C00090000 | 2024-06-13 3:17PM EDT | 2024-12-20 | 6.80 | 6.60 | 6.90 | -0.50 | -6.85% | 5 | 506 | 47.19% |
| NRG250117C00090000 | 2024-06-13 12:31PM EDT | 2025-01-17 | 7.30 | 7.20 | 7.60 | -0.40 | -5.19% | 3 | 423 | 46.96% |
| NRG251219C00090000 | 2024-05-30 10:58AM EDT | 2025-12-19 | 14.18 | 13.40 | 15.40 | 0.00 | - | 100 | 54 | 49.51% |
| NRG260116C00090000 | 2024-05-16 1:10PM EDT | 2026-01-16 | 15.52 | 13.70 | 15.80 | 0.00 | - | - | 10 | 49.30% |
| NRG261218C00090000 | 2024-05-07 3:57PM EDT | 2026-12-18 | 11.30 | 13.60 | 18.50 | 0.00 | - | 1 | 3 | 44.68% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240621P00090000 | 2024-06-05 9:54AM EDT | 2024-06-21 | 10.50 | 10.10 | 11.40 | 0.00 | - | 1 | 100 | 51.17% |
| NRG240719P00090000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 11.49 | 11.20 | 13.30 | 0.00 | - | 1 | 26 | 50.49% |
| NRG240816P00090000 | 2024-06-10 2:42PM EDT | 2024-08-16 | 12.50 | 12.70 | 14.70 | +12.50 | - | - | 15 | 50.88% |
| NRG240920P00090000 | 2024-06-11 3:29PM EDT | 2024-09-20 | 13.20 | 12.40 | 14.80 | 0.00 | - | 8 | 192 | 48.22% |
| NRG241220P00090000 | 2024-06-11 3:17PM EDT | 2024-12-20 | 15.40 | 15.70 | 16.20 | 0.00 | - | 3 | 143 | 41.27% |
| NRG250117P00090000 | 2024-06-05 3:00PM EDT | 2025-01-17 | 14.40 | 16.00 | 16.50 | 0.00 | - | 55 | 107 | 39.80% |
© 2024 Yahoo. All rights reserved.