NYSE - Delayed Quote • USD
NRG Energy, Inc. (NRG)
At close: 4:00 PM EDT
After hours: 6:00 PM EDT
| 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 | 4/19/2024 7:58 PM | 50 | 20.01 | 21.50 | 24.30 | 0.00 | 0.00% | 1 | 151 | 75.78% |
| NRG240517C00055000 | 4/26/2024 7:31 PM | 55 | 18.00 | 16.40 | 18.60 | 2.47 | 15.90% | 1 | 1,837 | 93.99% |
| NRG240517C00060000 | 4/26/2024 7:00 PM | 60 | 13.00 | 12.60 | 13.10 | 0.20 | 1.56% | 3 | 3,605 | 54.39% |
| NRG240517C00065000 | 4/25/2024 5:04 PM | 65 | 8.12 | 8.00 | 8.50 | 0.00 | 0.00% | 1 | 1,193 | 47.17% |
| NRG240517C00070000 | 4/26/2024 7:58 PM | 70 | 4.40 | 4.30 | 4.50 | -0.10 | -2.22% | 30 | 1,492 | 41.19% |
| NRG240517C00075000 | 4/26/2024 7:43 PM | 75 | 1.93 | 1.85 | 1.95 | -0.03 | -1.53% | 47 | 4,084 | 40.28% |
| NRG240517C00080000 | 4/26/2024 7:23 PM | 80 | 0.75 | 0.65 | 0.75 | -0.03 | -3.85% | 106 | 1,220 | 41.58% |
| NRG240517C00085000 | 4/26/2024 4:58 PM | 85 | 0.25 | 0.15 | 0.30 | -0.09 | -26.47% | 10 | 265 | 44.39% |
| NRG240517C00090000 | 4/17/2024 7:17 PM | 90 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 91 | 486 | 48.83% |
| NRG240517C00095000 | 4/15/2024 1:43 PM | 95 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 2 | 61.72% |
| 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 | 135.55% |
| NRG240517P00050000 | 4/12/2024 6:56 PM | 50 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 662 | 25.00% |
| NRG240517P00055000 | 4/22/2024 7:13 PM | 55 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 464 | 67.87% |
| NRG240517P00060000 | 4/25/2024 4:39 PM | 60 | 0.24 | 0.10 | 0.25 | 0.00 | 0.00% | 2 | 2,539 | 52.54% |
| NRG240517P00065000 | 4/26/2024 5:57 PM | 65 | 0.53 | 0.45 | 0.60 | -0.09 | -14.52% | 49 | 2,723 | 44.97% |
| NRG240517P00070000 | 4/26/2024 7:34 PM | 70 | 1.70 | 1.65 | 1.80 | -0.15 | -8.11% | 7 | 2,567 | 42.90% |
| NRG240517P00075000 | 4/26/2024 6:51 PM | 75 | 4.20 | 4.20 | 4.40 | -0.20 | -4.55% | 30 | 656 | 44.04% |
| NRG240517P00080000 | 4/19/2024 1:44 PM | 80 | 10.10 | 7.80 | 10.10 | 0.00 | 0.00% | 8 | 26 | 59.77% |
Related Tickers
VST Vistra Corp.
72.70
+0.30%
TLNE Talen Energy Corporation
100.40
+2.55%
KEN Kenon Holdings Ltd.
22.25
+2.63%
PAM Pampa Energía S.A.
44.04
+0.41%
TAC TransAlta Corporation
6.63
-2.93%
CPX.TO Capital Power Corporation
35.31
-0.23%
CNA.L Centrica plc
133.70
+1.75%
TA.TO TransAlta Corporation
9.06
-2.79%
KEEN.JK PT Kencana Energi Lestari Tbk
685.00
0.00%
CPXWF Capital Power Corporation
25.90
0.00%