Singapore markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.67+0.49 (+1.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG201030C000260002020-09-25 2:55PM EDT26.003.837.507.900.00-1099.22%
NRG201030C000270002020-10-05 9:53AM EDT27.004.106.506.900.00--2086.72%
NRG201030C000280002020-09-24 11:30AM EDT28.001.605.505.900.00--1474.22%
NRG201030C000285002020-09-30 2:08PM EDT28.502.755.005.400.00-1068.75%
NRG201030C000290002020-10-01 1:49PM EDT29.002.304.504.900.00-12862.50%
NRG201030C000300002020-09-30 9:39AM EDT30.001.253.503.900.00--250.00%
NRG201030C000305002020-10-13 11:17AM EDT30.502.553.003.400.00-1373.63%
NRG201030C000310002020-09-30 2:46PM EDT31.000.982.502.950.00-102969.92%
NRG201030C000315002020-10-21 3:55PM EDT31.501.252.002.500.00-27565.23%
NRG201030C000320002020-10-07 10:25AM EDT32.001.151.552.050.00-13459.57%
NRG201030C000325002020-10-23 2:25PM EDT32.501.251.201.50+0.20+19.05%13246.09%
NRG201030C000330002020-10-15 1:51PM EDT33.000.700.801.10-0.88-55.70%210741.99%
NRG201030C000335002020-10-23 11:09AM EDT33.500.450.450.70+0.05+12.50%111335.55%
NRG201030C000340002020-10-23 1:25PM EDT34.000.200.200.450.00-68734.77%
NRG201030C000345002020-10-23 12:15PM EDT34.500.100.100.200.00-81829.30%
NRG201030C000350002020-10-16 12:31PM EDT35.000.150.000.150.00-3733.79%
NRG201030C000355002020-10-16 11:24AM EDT35.500.250.000.150.00-1441.02%
NRG201030C000360002020-10-19 4:19PM EDT36.000.11-0.100.00--50042.38%
NRG201030C000365002020-10-19 4:19PM EDT36.500.10-0.100.00--548.44%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG201030P000260002020-09-29 11:23AM EDT26.000.300.000.100.00--1108.59%
NRG201030P000280002020-09-29 10:35AM EDT28.000.730.000.150.00--388.28%
NRG201030P000285002020-10-06 2:55PM EDT28.500.350.000.150.00-15781.25%
NRG201030P000290002020-10-08 3:34PM EDT29.000.180.000.150.00-11374.22%
NRG201030P000300002020-10-06 3:24PM EDT30.000.800.000.200.00-4564.84%
NRG201030P000305002020-10-08 2:57PM EDT30.500.490.000.200.00--3357.81%
NRG201030P000315002020-10-22 9:58AM EDT31.500.420.050.150.00-2248.83%
NRG201030P000325002020-10-19 10:25AM EDT32.500.750.150.300.00-3443.95%
NRG201030P000330002020-10-23 10:03AM EDT33.000.410.300.45-0.24-36.92%11243.26%
NRG201030P000340002020-10-19 2:34PM EDT34.001.050.751.100.00--253.52%
NRG201030P000350002020-10-05 12:05AM EDT35.004.301.451.900.00--263.28%