Singapore markets close in 7 hours 41 minutes
Straits Times Index
3,254.26 -10.27 (-0.31%) Nikkei
38,292.26 +89.89 (+0.24%) Hang Seng
18,313.86 0.00 (0.00%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,457.91 -1,200.75 (-1.92%) CMC Crypto 200
1,307.80 +13.12 (+1.01%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00080000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.48 | 0.40 | 0.50 | +0.17 | +54.84% | 387 | 1,435 | 39.01% |
| NRG240621C00080000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 2.06 | 2.00 | 2.10 | +0.56 | +37.33% | 343 | 2,644 | 35.55% |
| NRG240719C00080000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 3.40 | 3.10 | 3.30 | +1.05 | +44.68% | 1,362 | 3,609 | 37.15% |
| NRG240920C00080000 | 2024-05-08 11:33AM EDT | 2024-09-20 | 5.30 | 5.00 | 5.30 | +1.30 | +32.50% | 25 | 1,944 | 38.17% |
| NRG241220C00080000 | 2024-05-08 9:53AM EDT | 2024-12-20 | 7.90 | 7.20 | 7.70 | +1.79 | +29.30% | 5 | 9 | 39.60% |
| NRG250117C00080000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 6.72 | 7.80 | 8.20 | 0.00 | - | 28 | 1,724 | 39.34% |
| NRG251219C00080000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 14.22 | 12.50 | 13.20 | 0.00 | - | 2 | 4 | 38.85% |
| NRG260116C00080000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 10.60 | 12.20 | 14.20 | 0.00 | - | 10 | 14 | 40.53% |
| NRG261218C00080000 | 2024-03-13 3:50PM EDT | 2026-12-18 | 5.90 | 12.50 | 16.80 | 0.00 | - | - | 25 | 38.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00080000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 4.50 | 4.40 | 4.70 | -1.80 | -28.57% | 12 | 338 | 39.60% |
| NRG240621P00080000 | 2024-05-08 3:34PM EDT | 2024-06-21 | 5.40 | 4.20 | 6.00 | -1.81 | -25.10% | 69 | 139 | 32.67% |
| NRG240719P00080000 | 2024-05-08 1:01PM EDT | 2024-07-19 | 6.80 | 6.40 | 6.80 | +0.30 | +4.62% | 80 | 87 | 31.90% |
| NRG240920P00080000 | 2024-05-08 12:22PM EDT | 2024-09-20 | 8.60 | 8.10 | 8.50 | -0.40 | -4.44% | 25 | 245 | 32.80% |
| NRG241220P00080000 | 2024-05-07 3:18PM EDT | 2024-12-20 | 9.40 | 8.50 | 10.20 | -1.72 | -15.47% | 1 | 45 | 32.56% |
| NRG250117P00080000 | 2024-05-07 11:42AM EDT | 2025-01-17 | 8.63 | 10.00 | 10.40 | 0.00 | - | 1 | 25 | 31.51% |
| NRG251219P00080000 | 2024-05-02 3:42PM EDT | 2025-12-19 | 13.81 | 13.00 | 14.00 | 0.00 | - | - | 1 | 30.05% |
| NRG260116P00080000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 11.50 | 12.50 | 14.00 | 0.00 | - | 1 | 6 | 29.36% |
© 2024 Yahoo. All rights reserved.