104.51
-1.49
(-1.41%)
At close: January 17 at 4:00:02 PM EST
104.56
+0.05
+(0.05%)
After hours: January 17 at 7:35:12 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250221C00055000 | 1/20/2025 12:01 AM | 55 | 51.15 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| NRG250221C00060000 | 1/2/2025 10:26 AM | 60 | 32.02 | 42.80 | 46.60 | 0.00 | 0.00% | - | 2 | 92.58% |
| NRG250221C00070000 | 1/20/2025 12:01 AM | 70 | 26.58 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| NRG250221C00075000 | 1/13/2025 2:41 PM | 75 | 21.70 | 28.30 | 31.10 | 0.00 | 0.00% | 1 | 2 | 59.18% |
| NRG250221C00080000 | 1/17/2025 11:05 AM | 80 | 24.73 | 23.40 | 26.10 | 7.05 | 39.88% | 1 | 2 | 51.37% |
| NRG250221C00085000 | 1/15/2025 2:26 PM | 85 | 19.54 | 18.70 | 20.80 | 0.00 | 0.00% | 1 | 12 | 63.72% |
| NRG250221C00090000 | 1/17/2025 12:57 PM | 90 | 14.85 | 14.60 | 16.30 | -1.39 | -8.56% | 2 | 29 | 57.47% |
| NRG250221C00095000 | 1/17/2025 9:43 AM | 95 | 11.03 | 10.60 | 11.10 | -1.07 | -8.84% | 4 | 467 | 41.50% |
| NRG250221C00100000 | 1/17/2025 3:54 PM | 100 | 7.30 | 6.40 | 7.30 | -1.00 | -12.05% | 185 | 352 | 38.38% |
| NRG250221C00105000 | 1/17/2025 3:56 PM | 105 | 4.46 | 2.75 | 4.50 | -0.94 | -17.41% | 33 | 757 | 37.74% |
| NRG250221C00110000 | 1/17/2025 3:22 PM | 110 | 2.52 | 2.40 | 2.65 | -0.68 | -21.25% | 569 | 1,594 | 38.23% |
| NRG250221C00115000 | 1/17/2025 3:28 PM | 115 | 1.45 | 1.30 | 1.50 | -0.45 | -23.68% | 330 | 153 | 38.99% |
| NRG250221C00120000 | 1/17/2025 11:55 AM | 120 | 0.77 | 0.65 | 0.85 | -0.30 | -28.04% | 18 | 16 | 40.19% |
| NRG250221C00125000 | 1/17/2025 12:40 PM | 125 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 1 | 24 | 40.80% |
| NRG250221C00130000 | 1/15/2025 1:25 PM | 130 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 21 | 21 | 43.51% |
| NRG250221C00135000 | 1/20/2025 12:01 AM | 135 | 0.15 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG250221P00070000 | 1/13/2025 1:08 PM | 70 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 9 | 9 | 83.50% |
| NRG250221P00075000 | 1/16/2025 3:09 PM | 75 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 25 | 53.32% |
| NRG250221P00080000 | 1/17/2025 12:35 PM | 80 | 0.20 | 0.05 | 0.25 | 0.10 | 100.00% | 2 | 805 | 51.81% |
| NRG250221P00085000 | 1/17/2025 3:42 PM | 85 | 0.27 | 0.20 | 0.35 | -0.01 | -3.57% | 23 | 1,930 | 44.97% |
| NRG250221P00090000 | 1/17/2025 3:49 PM | 90 | 0.55 | 0.50 | 0.65 | 0.03 | 5.77% | 6 | 2,161 | 40.94% |
| NRG250221P00095000 | 1/17/2025 3:52 PM | 95 | 1.26 | 1.20 | 1.35 | 0.13 | 11.50% | 438 | 142 | 38.77% |
| NRG250221P00100000 | 1/17/2025 3:36 PM | 100 | 2.62 | 2.55 | 2.75 | 0.27 | 11.49% | 96 | 57 | 38.04% |
| NRG250221P00105000 | 1/20/2025 12:01 AM | 105 | 4.79 | - | - | 0.52 | 12.18% | - | - | 0.00% |
| NRG250221P00110000 | 1/20/2025 12:01 AM | 110 | 7.80 | - | - | 0.54 | 7.44% | - | - | 0.00% |
| NRG250221P00115000 | 1/20/2025 12:01 AM | 115 | 11.90 | - | - | 1.40 | 13.33% | - | - | 0.00% |
Related Tickers
TLN Talen Energy Corporation
234.95
+0.34%
VST Vistra Corp.
170.86
-1.80%
PAM Pampa Energía S.A.
86.01
-3.37%
TAC TransAlta Corporation
14.29
+4.38%
KEN Kenon Holdings Ltd.
33.37
+1.12%
CPX.TO Capital Power Corporation
62.15
+0.03%
TA.TO TransAlta Corporation
20.89
+1.02%
ADANIPOWER.NS Adani Power Limited
543.80
-1.36%
RPOWER.NS Reliance Power Limited
40.78
-3.04%
0V6.F Vistra Corp.
169.90
+2.44%