NYSE - Nasdaq Real Time Price USD
Entergy Corporation (ETR)
84.33
+1.32
+(1.59%)
At close: May 20 at 4:00:02 PM EDT
84.33
0.00
(0.00%)
After hours: May 20 at 6:09:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETR250620C00055000 | 1/2/2025 2:49 PM | 55 | 20.67 | 24.00 | 28.90 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| ETR250620C00057500 | 5/1/2025 10:28 AM | 57.5 | 26.78 | 25.10 | 29.10 | 0.00 | 0.00% | - | 0 | 76.47% |
| ETR250620C00060000 | 11/25/2024 3:21 PM | 60 | 17.50 | 15.50 | 18.50 | 0.00 | 0.00% | - | 4 | 0.00% |
| ETR250620C00062500 | 2/7/2025 10:48 AM | 62.5 | 21.07 | 16.50 | 20.30 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| ETR250620C00065000 | 11/26/2024 3:01 PM | 65 | 14.22 | 11.60 | 12.60 | 0.00 | 0.00% | - | 2 | 0.00% |
| ETR250620C00067500 | 4/21/2025 3:29 PM | 67.5 | 13.50 | 15.30 | 19.20 | 0.00 | 0.00% | 2 | 14 | 53.96% |
| ETR250620C00070000 | 5/12/2025 3:12 PM | 70 | 12.30 | 14.30 | 15.20 | 0.00 | 0.00% | 1 | 67 | 57.67% |
| ETR250620C00072500 | 2/18/2025 9:30 AM | 72.5 | 15.00 | 0.00 | 13.30 | 0.00 | 0.00% | 2 | 0 | 60.13% |
| ETR250620C00075000 | 5/19/2025 3:32 PM | 75 | 8.50 | 9.30 | 10.30 | 0.00 | 0.00% | 1 | 53 | 43.56% |
| ETR250620C00077500 | 5/2/2025 1:49 PM | 77.5 | 8.10 | 7.40 | 9.70 | 0.00 | 0.00% | 1 | 280 | 60.06% |
| ETR250620C00080000 | 5/20/2025 10:11 AM | 80 | 5.50 | 5.30 | 5.60 | 1.10 | 25.00% | 1 | 215 | 30.81% |
| ETR250620C00082500 | 5/20/2025 11:58 AM | 82.5 | 3.41 | 3.50 | 5.40 | 1.06 | 45.11% | 6 | 707 | 45.65% |
| ETR250620C00085000 | 5/20/2025 3:48 PM | 85 | 2.20 | 2.00 | 2.20 | 0.90 | 69.23% | 173 | 845 | 25.61% |
| ETR250620C00087500 | 5/20/2025 3:59 PM | 87.5 | 1.10 | 1.05 | 1.15 | 0.53 | 92.98% | 3,109 | 792 | 24.15% |
| ETR250620C00090000 | 5/20/2025 3:25 PM | 90 | 0.53 | 0.20 | 0.60 | 0.28 | 112.00% | 127 | 2,470 | 24.32% |
| ETR250620C00092500 | 5/20/2025 12:49 PM | 92.5 | 0.15 | 0.15 | 1.10 | 0.05 | 50.00% | 101 | 655 | 37.94% |
| ETR250620C00095000 | 5/20/2025 1:31 PM | 95 | 0.07 | 0.00 | 0.30 | 0.02 | 40.00% | 5 | 376 | 29.74% |
| ETR250620C00097500 | 4/11/2025 3:24 PM | 97.5 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 23 | 44.04% |
| ETR250620C00100000 | 4/28/2025 3:38 PM | 100 | 0.12 | 0.00 | 2.15 | 0.00 | 0.00% | 28 | 57 | 54.86% |
| ETR250620C00105000 | 2/21/2025 3:03 PM | 105 | 0.42 | 0.00 | 2.25 | 0.00 | 0.00% | 3 | 9 | 65.67% |
| ETR250620C00110000 | 4/28/2025 3:33 PM | 110 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 37 | 73.78% |
| ETR250620C00115000 | 11/12/2024 2:12 PM | 115 | 35.78 | 34.60 | 37.30 | 0.00 | 0.00% | - | 5 | 466.70% |
| ETR250620C00120000 | 11/25/2024 3:21 PM | 120 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| ETR250620C00125000 | 11/8/2024 2:00 PM | 125 | 26.00 | 25.30 | 28.60 | 0.00 | 0.00% | 4 | 4 | 388.99% |
| ETR250620C00130000 | 11/26/2024 3:01 PM | 130 | 28.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| ETR250620C00135000 | 11/7/2024 10:22 AM | 135 | 15.50 | 18.70 | 23.40 | 0.00 | 0.00% | 5 | 5 | 346.08% |
| ETR250620C00140000 | 11/20/2024 9:43 AM | 140 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 39 | 25.00% |
| ETR250620C00150000 | 12/6/2024 9:31 AM | 150 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 50.00% |
| ETR250620C00155000 | 12/12/2024 2:37 PM | 155 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 104 | 50.00% |
| ETR250620C00160000 | 12/12/2024 9:50 AM | 160 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 59 | 50.00% |
| ETR250620C00165000 | 12/12/2024 11:17 AM | 165 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 50.00% |
| ETR250620C00170000 | 12/12/2024 11:17 AM | 170 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 56 | 50.00% |
| ETR250620C00175000 | 12/12/2024 11:17 AM | 175 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 63 | 50.00% |
| ETR250620C00180000 | 12/12/2024 11:17 AM | 180 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 50.00% |
| ETR250620C00200000 | 12/5/2024 11:33 AM | 200 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETR250620P00045000 | 12/16/2024 12:01 AM | 45 | 0.28 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| ETR250620P00050000 | 3/6/2025 1:41 PM | 50 | 0.25 | 0.00 | 2.30 | 0.00 | 0.00% | 14 | 40 | 137.26% |
| ETR250620P00055000 | 3/7/2025 10:00 AM | 55 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| ETR250620P00057500 | 3/7/2025 10:00 AM | 57.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 25.00% |
| ETR250620P00060000 | 4/8/2025 12:16 PM | 60 | 0.57 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 67 | 65.43% |
| ETR250620P00062500 | 5/20/2025 2:20 PM | 62.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 46 | 46.88% |
| ETR250620P00065000 | 5/12/2025 3:55 PM | 65 | 0.43 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 20 | 52.25% |
| ETR250620P00067500 | 5/12/2025 10:18 AM | 67.5 | 0.31 | 0.00 | 0.35 | 0.00 | 0.00% | 114 | 132 | 51.71% |
| ETR250620P00070000 | 5/9/2025 3:05 PM | 70 | 0.28 | 0.10 | 0.35 | 0.00 | 0.00% | 30 | 257 | 44.92% |
| ETR250620P00072500 | 5/19/2025 2:48 PM | 72.5 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 5,221 | 35.21% |
| ETR250620P00075000 | 5/20/2025 11:14 AM | 75 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 192 | 31.54% |
| ETR250620P00077500 | 5/20/2025 3:42 PM | 77.5 | 0.43 | 0.40 | 0.55 | -0.24 | -35.82% | 41 | 2,588 | 28.66% |
| ETR250620P00080000 | 5/20/2025 3:44 PM | 80 | 0.80 | 0.60 | 0.95 | -0.19 | -19.19% | 34 | 702 | 26.73% |
| ETR250620P00082500 | 5/16/2025 12:16 PM | 82.5 | 1.35 | 1.35 | 1.60 | -0.75 | -35.71% | 3 | 226 | 24.81% |
| ETR250620P00085000 | 5/20/2025 3:08 PM | 85 | 2.36 | 1.85 | 2.65 | -0.87 | -26.93% | 10 | 135 | 23.37% |
| ETR250620P00087500 | 5/20/2025 10:10 AM | 87.5 | 3.83 | 3.80 | 4.20 | -1.67 | -30.36% | 1 | 84 | 22.75% |
| ETR250620P00090000 | 4/4/2025 10:37 AM | 90 | 9.90 | 6.00 | 6.30 | 0.00 | 0.00% | 5 | 3 | 24.78% |
| ETR250620P00092500 | 3/3/2025 2:51 PM | 92.5 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETR250620P00095000 | 4/1/2025 12:22 PM | 95 | 10.20 | 10.00 | 12.20 | 0.00 | 0.00% | - | 0 | 50.17% |
| ETR250620P00100000 | 10/17/2024 2:54 PM | 100 | 1.05 | 0.25 | 1.05 | 0.00 | 0.00% | - | 20 | 0.00% |
| ETR250620P00110000 | 10/22/2024 9:30 AM | 110 | 1.65 | 0.30 | 1.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| ETR250620P00115000 | 12/12/2024 11:17 AM | 115 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 0.00% |
| ETR250620P00120000 | 12/12/2024 11:17 AM | 120 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 9 | 0.00% |
| ETR250620P00125000 | 10/28/2024 12:50 PM | 125 | 4.10 | 1.10 | 2.85 | 0.00 | 0.00% | 15 | 7 | 0.00% |
| ETR250620P00130000 | 12/12/2024 11:16 AM | 130 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| ETR250620P00135000 | 12/12/2024 11:17 AM | 135 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| ETR250620P00140000 | 11/27/2024 11:25 AM | 140 | 3.34 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 38 | 0.00% |
| ETR250620P00145000 | 11/1/2024 2:35 PM | 145 | 8.70 | 2.50 | 7.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ETR250620P00150000 | 12/12/2024 2:03 PM | 150 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ETR250620P00155000 | 12/11/2024 3:59 PM | 155 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 20 | 0.00% |
| ETR250620P00160000 | 11/27/2024 2:49 PM | 160 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
Related Tickers
PNW Pinnacle West Capital Corporation
92.56
+0.09%
CNP CenterPoint Energy, Inc.
37.46
-0.53%
AEP American Electric Power Company, Inc.
103.73
-0.05%
FE FirstEnergy Corp.
42.73
-0.28%
EXC Exelon Corporation
44.26
-0.29%
SO The Southern Company
90.83
+1.51%
WEC WEC Energy Group, Inc.
107.57
+0.29%
AEE Ameren Corporation
98.58
-0.39%
DTE DTE Energy Company
138.39
-0.13%
PEG Public Service Enterprise Group Incorporated
79.37
-0.50%