NYSE - Nasdaq Real Time Price • USD
NRG Energy, Inc. (NRG)
As of 11:25 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517C00040000 | 2/14/2024 4:00 PM | 40 | 12.50 | 22.00 | 26.80 | 0.00 | 0.00% | 28 | 28 | 0.00% |
| NRG240517C00050000 | 4/29/2024 7:37 PM | 50 | 23.40 | 24.60 | 28.30 | 0.00 | 0.00% | 1,284 | 0 | 127.34% |
| NRG240517C00055000 | 5/3/2024 1:57 PM | 55 | 19.70 | 21.00 | 21.70 | 0.00 | 0.00% | 10 | 12 | 73.44% |
| NRG240517C00060000 | 5/7/2024 2:19 PM | 60 | 21.70 | 16.10 | 17.60 | 0.00 | 0.00% | 7 | 2,632 | 108.69% |
| NRG240517C00065000 | 5/7/2024 7:35 PM | 65 | 8.65 | 11.00 | 12.40 | 0.00 | 0.00% | 7 | 1,124 | 72.75% |
| NRG240517C00070000 | 5/8/2024 1:53 PM | 70 | 8.27 | 5.50 | 7.00 | 3.84 | 86.68% | 1 | 1,389 | 56.69% |
| NRG240517C00075000 | 5/8/2024 3:01 PM | 75 | 2.40 | 2.50 | 2.60 | 1.06 | 79.10% | 857 | 3,447 | 37.06% |
| NRG240517C00080000 | 5/8/2024 2:57 PM | 80 | 0.55 | 0.50 | 0.60 | 0.24 | 77.42% | 267 | 1,435 | 36.67% |
| NRG240517C00085000 | 5/8/2024 2:44 PM | 85 | 0.10 | 0.10 | 0.20 | 0.05 | 100.00% | 176 | 1,107 | 45.02% |
| NRG240517C00090000 | 5/7/2024 6:16 PM | 90 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 495 | 51.95% |
| NRG240517C00095000 | 5/3/2024 1:33 PM | 95 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 4 | 77.73% |
| NRG240517C00100000 | 5/2/2024 3:16 PM | 100 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | - | 2 | 102.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240517P00045000 | 3/4/2024 8:29 PM | 45 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 180 | 215.04% |
| NRG240517P00050000 | 4/12/2024 6:56 PM | 50 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 662 | 104.69% |
| NRG240517P00055000 | 5/7/2024 1:59 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 467 | 82.81% |
| NRG240517P00060000 | 5/7/2024 7:26 PM | 60 | 0.20 | 0.00 | 0.15 | 0.13 | 185.71% | 1 | 2,836 | 73.83% |
| NRG240517P00065000 | 5/8/2024 1:46 PM | 65 | 0.20 | 0.00 | 0.35 | 0.05 | 33.33% | 1 | 3,511 | 61.52% |
| NRG240517P00070000 | 5/8/2024 2:15 PM | 70 | 0.15 | 0.10 | 0.20 | -0.55 | -78.57% | 28 | 4,855 | 39.26% |
| NRG240517P00075000 | 5/8/2024 2:38 PM | 75 | 1.00 | 1.00 | 1.15 | -1.75 | -63.64% | 230 | 2,934 | 34.82% |
| NRG240517P00080000 | 5/8/2024 1:50 PM | 80 | 3.10 | 4.00 | 4.30 | -3.20 | -50.79% | 9 | 338 | 37.74% |
Related Tickers
VST Vistra Corp.
88.12
+7.81%
TAC TransAlta Corporation
7.13
+0.28%
PAM Pampa Energía S.A.
50.43
+1.16%
KEN Kenon Holdings Ltd.
23.00
+0.87%
TLNE Talen Energy Corporation
105.98
+2.15%
CPX.TO Capital Power Corporation
36.62
+0.88%
TA.TO TransAlta Corporation
9.77
+0.31%
CNA.L Centrica plc
134.16
+2.29%
PPENF Pampa Energía S.A.
1.6000
0.00%
0V6.SG Vistra Corp
74.36
-4.89%