Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,184.51 -3.19 (-0.06%) Dow
39,020.99 +136.73 (+0.35%) Nasdaq
16,293.30 -39.26 (-0.24%) Bitcoin USD
62,499.72 -602.30 (-0.95%) CMC Crypto 200
1,328.83 +34.16 (+2.64%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00065000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 8.65 | 10.80 | 11.40 | 0.00 | - | 7 | 1,124 | 63.09% |
| NRG240621C00065000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 13.00 | 11.50 | 12.00 | +3.30 | +34.02% | 2 | 1,592 | 47.63% |
| NRG240719C00065000 | 2024-04-24 1:50PM EDT | 2024-07-19 | 10.55 | 12.10 | 12.50 | 0.00 | - | 10 | 399 | 43.19% |
| NRG240920C00065000 | 2024-05-07 1:14PM EDT | 2024-09-20 | 12.80 | 13.50 | 13.90 | 0.00 | - | 23 | 3,308 | 42.11% |
| NRG241220C00065000 | 2024-05-08 12:25PM EDT | 2024-12-20 | 14.90 | 15.30 | 16.80 | +1.64 | +12.37% | 2 | 1 | 47.64% |
| NRG250117C00065000 | 2024-05-08 10:13AM EDT | 2025-01-17 | 17.30 | 15.40 | 16.20 | +0.60 | +3.59% | 1 | 305 | 42.09% |
| NRG251219C00065000 | 2024-04-17 2:15PM EDT | 2025-12-19 | 17.78 | 19.70 | 22.10 | 0.00 | - | 1 | 6 | 45.68% |
| NRG260116C00065000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 17.10 | 20.10 | 20.90 | 0.00 | - | 5 | 20 | 41.08% |
| NRG261218C00065000 | 2024-05-07 11:04AM EDT | 2026-12-18 | 28.00 | 20.70 | 25.50 | 0.00 | - | 1 | 8 | 44.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00065000 | 2024-05-08 9:46AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 1 | 3,511 | 53.32% |
| NRG240621P00065000 | 2024-05-08 1:50PM EDT | 2024-06-21 | 0.44 | 0.40 | 0.50 | -0.21 | -32.31% | 42 | 1,507 | 36.57% |
| NRG240719P00065000 | 2024-05-08 12:25PM EDT | 2024-07-19 | 0.94 | 0.85 | 0.95 | -0.23 | -19.66% | 45 | 10,382 | 35.21% |
| NRG240920P00065000 | 2024-05-06 3:28PM EDT | 2024-09-20 | 1.90 | 2.00 | 2.10 | 0.00 | - | 293 | 495 | 35.38% |
| NRG241220P00065000 | 2024-05-07 10:01AM EDT | 2024-12-20 | 2.45 | 3.20 | 3.50 | 0.00 | - | 12 | 23 | 35.18% |
| NRG250117P00065000 | 2024-04-26 1:42PM EDT | 2025-01-17 | 5.00 | 3.60 | 3.80 | 0.00 | - | 22 | 113 | 34.69% |
| NRG251219P00065000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 6.98 | 6.50 | 6.90 | 0.00 | - | 7 | 10 | 32.56% |
| NRG260116P00065000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 5.90 | 6.60 | 7.00 | 0.00 | - | 2 | 9 | 32.11% |
| NRG261218P00065000 | 2024-05-08 10:18AM EDT | 2026-12-18 | 8.30 | 6.30 | 11.00 | -1.05 | -11.23% | 10 | 1 | 35.43% |
© 2024 Yahoo. All rights reserved.