Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,785.82 -2,002.12 (-3.19%) CMC Crypto 200
1,258.09 -99.92 (-7.36%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00055000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 19.70 | 26.40 | 31.00 | 0.00 | - | 10 | 12 | 133.59% |
| NRG240621C00055000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 29.72 | 26.70 | 31.50 | +2.20 | +7.99% | 1 | 2,314 | 78.76% |
| NRG240719C00055000 | 2024-05-06 1:24PM EDT | 2024-07-19 | 23.60 | 27.10 | 31.80 | 0.00 | - | 1 | 42 | 69.73% |
| NRG240920C00055000 | 2024-05-08 3:01PM EDT | 2024-09-20 | 22.10 | 27.40 | 32.00 | 0.00 | - | 10 | 135 | 54.30% |
| NRG241220C00055000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 25.15 | 29.00 | 32.60 | 0.00 | - | 2 | 2 | 52.00% |
| NRG250117C00055000 | 2024-05-10 11:24AM EDT | 2025-01-17 | 31.50 | 30.40 | 31.90 | +2.60 | +9.00% | 4 | 734 | 51.65% |
| NRG251219C00055000 | 2024-03-05 2:42PM EDT | 2025-12-19 | 12.48 | 21.80 | 22.50 | 0.00 | - | 1 | 136 | 0.00% |
| NRG260116C00055000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 34.20 | 33.50 | 34.80 | +10.72 | +45.66% | 1 | 26 | 47.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00055000 | 2024-05-07 9:59AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 467 | 121.88% |
| NRG240621P00055000 | 2024-05-10 1:24PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 369 | 62.11% |
| NRG240719P00055000 | 2024-05-08 12:25PM EDT | 2024-07-19 | 0.21 | 0.05 | 0.45 | 0.00 | - | 2 | 8,617 | 54.30% |
| NRG240920P00055000 | 2024-05-10 12:04PM EDT | 2024-09-20 | 0.31 | 0.00 | 1.25 | -0.15 | -32.61% | 250 | 976 | 57.03% |
| NRG241220P00055000 | 2024-05-09 9:50AM EDT | 2024-12-20 | 1.15 | 0.55 | 0.85 | 0.00 | - | 147 | 170 | 39.60% |
| NRG250117P00055000 | 2024-05-09 3:02PM EDT | 2025-01-17 | 1.10 | 0.90 | 1.05 | 0.00 | - | 1 | 371 | 39.48% |
| NRG251219P00055000 | 2024-02-29 10:32AM EDT | 2025-12-19 | 6.80 | 4.30 | 4.90 | 0.00 | - | 1 | 134 | 44.21% |
| NRG260116P00055000 | 2024-04-03 11:43AM EDT | 2026-01-16 | 4.25 | 3.80 | 4.30 | 0.00 | - | 2 | 5 | 40.81% |
© 2024 Yahoo. All rights reserved.