Singapore markets close in 4 hours 30 minutes
Straits Times Index
3,283.26 -9.87 (-0.30%) Nikkei
37,684.28 -775.80 (-2.02%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,146.29 -2,596.70 (-3.89%) CMC Crypto 200
1,385.04 -39.06 (-2.74%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 2024-04-19 3:58PM EDT | 50.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG240517C00055000 | 2024-04-22 12:34PM EDT | 55.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG240517C00060000 | 2024-04-22 12:47PM EDT | 60.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG240517C00065000 | 2024-04-24 10:07AM EDT | 65.00 | 8.20 | 0.00 | 0.00 | +0.80 | +10.81% | 10 | 0 | 0.00% |
| NRG240517C00070000 | 2024-04-24 1:14PM EDT | 70.00 | 4.29 | 0.00 | 0.00 | +0.55 | +14.71% | 133 | 0 | 0.00% |
| NRG240517C00075000 | 2024-04-24 3:52PM EDT | 75.00 | 1.98 | 0.00 | 0.00 | +0.30 | +17.86% | 78 | 0 | 3.13% |
| NRG240517C00080000 | 2024-04-24 2:14PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | +0.10 | +13.33% | 36 | 0 | 12.50% |
| NRG240517C00085000 | 2024-04-24 10:41AM EDT | 85.00 | 0.34 | 0.00 | 0.00 | +0.09 | +36.00% | 1 | 0 | 12.50% |
| NRG240517C00090000 | 2024-04-17 3:17PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| NRG240517C00095000 | 2024-04-15 9:43AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 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 | 132.03% |
| NRG240517P00050000 | 2024-04-12 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG240517P00055000 | 2024-04-22 3:13PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NRG240517P00060000 | 2024-04-23 3:54PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NRG240517P00065000 | 2024-04-24 12:54PM EDT | 65.00 | 0.67 | 0.00 | 0.00 | -0.08 | -10.67% | 5 | 0 | 12.50% |
| NRG240517P00070000 | 2024-04-24 3:36PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | -0.45 | -20.00% | 66 | 0 | 3.13% |
| NRG240517P00075000 | 2024-04-24 3:33PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | -0.60 | -12.24% | 125 | 0 | 0.00% |
| NRG240517P00080000 | 2024-04-19 9:44AM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.