Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,185.80 -1,204.42 (-1.87%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240920C00040000 | 2024-03-26 12:12PM EDT | 40.00 | 27.67 | 30.60 | 35.30 | 0.00 | - | 1 | 2 | 92.75% |
| NRG240920C00045000 | 2024-02-22 12:58PM EDT | 45.00 | 8.98 | 21.80 | 25.00 | 0.00 | - | 8 | 13 | 0.00% |
| NRG240920C00050000 | 2024-04-09 11:40AM EDT | 50.00 | 23.23 | 21.90 | 24.00 | 0.00 | - | 2 | 31 | 51.17% |
| NRG240920C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 19.54 | 17.30 | 19.70 | -1.16 | -5.60% | 31 | 108 | 48.36% |
| NRG240920C00060000 | 2024-04-24 12:00PM EDT | 60.00 | 14.80 | 14.40 | 15.60 | 0.00 | - | 1 | 695 | 45.02% |
| NRG240920C00065000 | 2024-04-19 2:29PM EDT | 65.00 | 9.70 | 11.40 | 12.20 | 0.00 | - | 168 | 3,336 | 44.15% |
| NRG240920C00070000 | 2024-04-24 1:50PM EDT | 70.00 | 8.80 | 8.60 | 8.80 | 0.00 | - | 10 | 1,781 | 40.54% |
| NRG240920C00075000 | 2024-04-26 3:09PM EDT | 75.00 | 6.30 | 6.20 | 6.40 | 0.00 | - | 18 | 744 | 39.88% |
| NRG240920C00080000 | 2024-04-26 3:43PM EDT | 80.00 | 4.50 | 4.30 | 4.50 | +0.10 | +2.27% | 8 | 1,292 | 39.19% |
| NRG240920C00085000 | 2024-04-25 3:02PM EDT | 85.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 20 | 505 | 39.38% |
| NRG240920C00090000 | 2024-04-25 2:28PM EDT | 90.00 | 2.10 | 2.10 | 2.20 | 0.00 | - | 10 | 70 | 39.22% |
| NRG240920C00095000 | 2024-04-25 11:32AM EDT | 95.00 | 1.45 | 1.45 | 1.55 | 0.00 | - | 3 | 165 | 39.61% |
| NRG240920C00100000 | 2024-04-23 9:48AM EDT | 100.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 1 | 163 | 40.10% |
| NRG240920C00105000 | 2024-04-12 9:34AM EDT | 105.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 40.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240920P00035000 | 2024-01-29 4:59PM EDT | 35.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | - | 1 | 67.38% |
| NRG240920P00040000 | 2024-03-25 1:34PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 56.49% |
| NRG240920P00045000 | 2024-03-18 11:46AM EDT | 45.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 10 | 36 | 54.83% |
| NRG240920P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 12.50% |
| NRG240920P00055000 | 2024-04-03 12:07PM EDT | 55.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 20 | 46 | 39.60% |
| NRG240920P00060000 | 2024-04-19 11:03AM EDT | 60.00 | 2.40 | 1.80 | 1.95 | 0.00 | - | 100 | 655 | 38.43% |
| NRG240920P00065000 | 2024-04-24 10:32AM EDT | 65.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 5 | 246 | 37.87% |
| NRG240920P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 5.20 | 5.20 | 5.30 | -0.20 | -3.70% | 4 | 1,073 | 36.66% |
| NRG240920P00075000 | 2024-04-26 3:39PM EDT | 75.00 | 7.70 | 7.70 | 8.10 | -0.10 | -1.28% | 12 | 545 | 37.24% |
| NRG240920P00080000 | 2024-04-26 12:59PM EDT | 80.00 | 11.00 | 10.80 | 11.00 | +0.10 | +0.92% | 3 | 158 | 35.32% |
© 2024 Yahoo. All rights reserved.