NRG - NRG Energy, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG200710C00029000 | 2020-07-01 9:33AM EDT | 29.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NRG200710C00031000 | 2020-07-01 9:33AM EDT | 31.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG200710C00032500 | 2020-07-06 12:02PM EDT | 32.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG200710C00033000 | 2020-07-08 10:35AM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG200710C00033500 | 2020-07-08 1:18PM EDT | 33.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NRG200710C00034000 | 2020-07-07 9:30AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NRG200710C00034500 | 2020-07-06 11:23AM EDT | 34.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NRG200710C00035000 | 2020-06-16 12:55PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NRG200710C00035500 | 2020-06-18 2:42PM EDT | 35.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG200710C00036000 | 2020-06-26 3:11PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NRG200710C00037000 | 2020-06-23 9:30AM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG200710C00038000 | 2020-06-15 12:16PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NRG200710C00039000 | 2020-06-16 1:22PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG200710P00029500 | 2020-06-29 9:30AM EDT | 29.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NRG200710P00030000 | 2020-06-30 12:42PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NRG200710P00031000 | 2020-07-07 12:14PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NRG200710P00031500 | 2020-07-01 10:40AM EDT | 31.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NRG200710P00032000 | 2020-07-07 11:19AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NRG200710P00032500 | 2020-07-08 12:41PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NRG200710P00033500 | 2020-07-02 9:33AM EDT | 33.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG200710P00034000 | 2020-06-15 3:36PM EDT | 34.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.