| Barchart Demo Center |
$81.00
-3.64 (-4.30%)
as of May 31, 2024
as of May 31, 2024
In Money
| Strike | Type | Symbol | Exp | Last | Change | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|
| 18.00 | Call | NRG|20240621|18.00C | 06/20/24 | 0.00 | 0.00 | 60.50 | 65.00 | 0 |
| Put | NRG|20240621|18.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 20.00 | Call | NRG|20240621|20.00C | 06/20/24 | 0.00 | 0.00 | 58.50 | 63.40 | 0 |
| Put | NRG|20240621|20.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 23.00 | Call | NRG|20240621|23.00C | 06/20/24 | 0.00 | 0.00 | 55.50 | 60.00 | 0 |
| Put | NRG|20240621|23.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 25.00 | Call | NRG|20240621|25.00C | 06/20/24 | 0.00 | 0.00 | 53.50 | 58.00 | 0 |
| Put | NRG|20240621|25.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 28.00 | Call | NRG|20240621|28.00C | 06/20/24 | 0.00 | 0.00 | 50.50 | 55.40 | 0 |
| Put | NRG|20240621|28.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 30.00 | Call | NRG|20240621|30.00C | 06/20/24 | 0.00 | 0.00 | 48.50 | 53.40 | 0 |
| Put | NRG|20240621|30.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 32.00 | Call | NRG|20240621|32.00C | 06/20/24 | 0.00 | 0.00 | 46.50 | 51.40 | 0 |
| Put | NRG|20240621|32.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 33.00 | Call | NRG|20240621|33.00C | 06/20/24 | 0.00 | 0.00 | 45.50 | 50.00 | 0 |
| Put | NRG|20240621|33.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 34.00 | Call | NRG|20240621|34.00C | 06/20/24 | 0.00 | 0.00 | 44.50 | 49.40 | 0 |
| Put | NRG|20240621|34.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 35.00 | Call | NRG|20240621|35.00C | 06/20/24 | 0.00 | 0.00 | 43.50 | 48.40 | 0 |
| Put | NRG|20240621|35.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 36.00 | Call | NRG|20240621|36.00C | 06/20/24 | 0.00 | 0.00 | 42.50 | 47.40 | 0 |
| Put | NRG|20240621|36.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 37.00 | Call | NRG|20240621|37.00C | 06/20/24 | 0.00 | 0.00 | 41.50 | 46.40 | 0 |
| Put | NRG|20240621|37.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 38.00 | Call | NRG|20240621|38.00C | 06/20/24 | 0.00 | 0.00 | 40.50 | 45.40 | 0 |
| Put | NRG|20240621|38.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 39.00 | Call | NRG|20240621|39.00C | 06/20/24 | 0.00 | 0.00 | 39.50 | 44.40 | 0 |
| Put | NRG|20240621|39.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.10 | 0 | |
| 40.00 | Call | NRG|20240621|40.00C | 06/20/24 | 0.00 | 0.00 | 38.50 | 43.40 | 0 |
| Put | NRG|20240621|40.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.10 | 0 | |
| 41.00 | Call | NRG|20240621|41.00C | 06/20/24 | 0.00 | 0.00 | 37.50 | 42.40 | 0 |
| Put | NRG|20240621|41.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 1.85 | 0 | |
| 42.00 | Call | NRG|20240621|42.00C | 06/20/24 | 0.00 | 0.00 | 36.50 | 41.40 | 0 |
| Put | NRG|20240621|42.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 1.85 | 0 | |
| 43.00 | Call | NRG|20240621|43.00C | 06/20/24 | 0.00 | 0.00 | 35.50 | 40.40 | 0 |
| Put | NRG|20240621|43.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 44.00 | Call | NRG|20240621|44.00C | 06/20/24 | 0.00 | 0.00 | 34.50 | 39.40 | 0 |
| Put | NRG|20240621|44.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.40 | 0 | |
| 45.00 | Call | NRG|20240621|45.00C | 06/20/24 | 0.00 | 0.00 | 33.50 | 38.40 | 0 |
| Put | NRG|20240621|45.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.10 | 0 | |
| 46.00 | Call | NRG|20240621|46.00C | 06/20/24 | 0.00 | 0.00 | 32.50 | 37.40 | 0 |
| Put | NRG|20240621|46.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 1.95 | 0 | |
| 47.00 | Call | NRG|20240621|47.00C | 06/20/24 | 0.00 | 0.00 | 31.50 | 36.40 | 0 |
| Put | NRG|20240621|47.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 1.95 | 0 | |
| 48.00 | Call | NRG|20240621|48.00C | 06/20/24 | 0.00 | 0.00 | 30.50 | 35.40 | 0 |
| Put | NRG|20240621|48.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 49.00 | Call | NRG|20240621|49.00C | 06/20/24 | 0.00 | 0.00 | 29.70 | 34.50 | 0 |
| Put | NRG|20240621|49.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 50.00 | Call | NRG|20240621|50.00C | 06/20/24 | 0.00 | 0.00 | 28.50 | 33.30 | 0 |
| Put | NRG|20240621|50.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 55.00 | Call | NRG|20240621|55.00C | 06/20/24 | 0.00 | 0.00 | 23.60 | 28.50 | 0 |
| Put | NRG|20240621|55.00P | 06/20/24 | 0.10 | 0.10 | 0.05 | 0.25 | 1 | |
| 60.00 | Call | NRG|20240621|60.00C | 06/20/24 | 0.00 | 0.00 | 19.30 | 23.50 | 0 |
| Put | NRG|20240621|60.00P | 06/20/24 | 0.12 | 0.12 | 0.05 | 0.30 | 76 | |
| 65.00 | Call | NRG|20240621|65.00C | 06/20/24 | 14.27 | 14.27 | 15.90 | 18.50 | 1 |
| Put | NRG|20240621|65.00P | 06/20/24 | 0.18 | 0.18 | 0.15 | 0.30 | 13 | |
| 70.00 | Call | NRG|20240621|70.00C | 06/20/24 | 10.10 | 10.10 | 9.80 | 12.80 | 16 |
| Put | NRG|20240621|70.00P | 06/20/24 | 0.39 | 0.39 | 0.25 | 0.40 | 8 | |
| 75.00 | Call | NRG|20240621|75.00C | 06/20/24 | 5.86 | 5.86 | 6.50 | 8.40 | 44 |
| Put | NRG|20240621|75.00P | 06/20/24 | 1.11 | 1.11 | 0.80 | 1.05 | 318 | |
| 80.00 | Call | NRG|20240621|80.00C | 06/20/24 | 3.50 | 3.50 | 3.50 | 3.80 | 111 |
| Put | NRG|20240621|80.00P | 06/20/24 | 3.00 | 3.00 | 2.45 | 2.60 | 494 | |
| 85.00 | Call | NRG|20240621|85.00C | 06/20/24 | 1.40 | 1.40 | 1.45 | 1.75 | 166 |
| Put | NRG|20240621|85.00P | 06/20/24 | 6.45 | 6.45 | 4.10 | 5.70 | 14 | |
| 90.00 | Call | NRG|20240621|90.00C | 06/20/24 | 0.45 | 0.45 | 0.45 | 0.65 | 165 |
| Put | NRG|20240621|90.00P | 06/20/24 | 10.50 | 10.50 | 7.80 | 10.20 | 4 | |
| 95.00 | Call | NRG|20240621|95.00C | 06/20/24 | 0.19 | 0.19 | 0.15 | 0.40 | 28 |
| Put | NRG|20240621|95.00P | 06/20/24 | 0.00 | 0.00 | 12.60 | 16.50 | 0 | |
| 100.00 | Call | NRG|20240621|100.00C | 06/20/24 | 0.05 | 0.05 | 0.00 | 0.55 | 5 |
| Put | NRG|20240621|100.00P | 06/20/24 | 0.00 | 0.00 | 18.20 | 21.40 | 0 | |
| 105.00 | Call | NRG|20240621|105.00C | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.70 | 0 |
| Put | NRG|20240621|105.00P | 06/20/24 | 0.00 | 0.00 | 22.20 | 26.50 | 0 | |
| 110.00 | Call | NRG|20240621|110.00C | 06/20/24 | 0.00 | 0.00 | 0.00 | 1.35 | 0 |
| Put | NRG|20240621|110.00P | 06/20/24 | 0.00 | 0.00 | 26.60 | 31.50 | 0 | |
| 115.00 | Call | NRG|20240621|115.00C | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.10 | 0 |
| Put | NRG|20240621|115.00P | 06/20/24 | 0.00 | 0.00 | 32.00 | 36.50 | 0 |