NYSE - Nasdaq Real Time Price • USD
NRG Energy, Inc. (NRG)
As of 12:04 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240419C00045000 | 3/4/2024 2:46 PM | 45 | 11.92 | 25.60 | 29.30 | 0.00 | 0.00% | 1 | 13 | 934.96% |
| NRG240419C00050000 | 4/19/2024 2:37 PM | 50 | 20.20 | 20.10 | 20.60 | -0.50 | -2.42% | 1 | 99 | 478.13% |
| NRG240419C00055000 | 4/19/2024 2:36 PM | 55 | 15.40 | 15.10 | 15.60 | -0.40 | -2.53% | 3 | 1,958 | 368.75% |
| NRG240419C00060000 | 4/19/2024 2:47 PM | 60 | 10.90 | 9.90 | 10.60 | -2.00 | -15.50% | 3 | 2,080 | 250.39% |
| NRG240419C00065000 | 4/19/2024 3:23 PM | 65 | 5.30 | 5.00 | 5.60 | -0.64 | -10.77% | 5 | 6,038 | 154.49% |
| NRG240419C00070000 | 4/19/2024 3:17 PM | 70 | 0.73 | 0.50 | 0.65 | -0.12 | -14.12% | 158 | 5,858 | 53.61% |
| NRG240419C00075000 | 4/19/2024 1:45 PM | 75 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 3,146 | 71.09% |
| NRG240419C00080000 | 4/16/2024 7:36 PM | 80 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 69 | 932 | 134.38% |
| NRG240419C00085000 | 4/15/2024 7:41 PM | 85 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 266.41% |
| NRG240419C00090000 | 3/20/2024 6:11 PM | 90 | 1.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 321.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG240419P00045000 | 3/11/2024 5:47 PM | 45 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 5 | 478.13% |
| NRG240419P00050000 | 4/11/2024 2:27 PM | 50 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 380 | 268.75% |
| NRG240419P00055000 | 4/17/2024 5:08 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 4,018 | 198.44% |
| NRG240419P00060000 | 4/3/2024 7:26 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 6,094 | 132.81% |
| NRG240419P00065000 | 4/15/2024 6:07 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 3,287 | 69.53% |
| NRG240419P00070000 | 4/19/2024 3:47 PM | 70 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 144 | 2,997 | 7.23% |
| NRG240419P00075000 | 4/18/2024 7:35 PM | 75 | 4.10 | 4.30 | 5.00 | 0.00 | 0.00% | 3 | 401 | 0.00% |
| NRG240419P00080000 | 4/12/2024 3:31 PM | 80 | 5.30 | 9.40 | 10.10 | 0.00 | 0.00% | 4 | 2 | 0.00% |
Related Tickers
VST Vistra Corp.
64.95
-1.41%
TAC TransAlta Corporation
6.48
+0.78%
PAM Pampa Energía S.A.
42.71
+1.96%
KEN Kenon Holdings Ltd.
21.15
+1.25%
TLNE Talen Energy Corporation
93.30
+0.32%
CNA.L Centrica plc
131.70
+0.73%
TA.TO TransAlta Corporation
8.90
+0.56%
CPX.TO Capital Power Corporation
36.03
-0.25%
TATAPOWER.NS The Tata Power Company Limited
428.10
-0.38%
ADANIPOWER.NS Adani Power Limited
594.55
-0.59%