Singapore markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.82+0.58 (+1.44%)
At close: 4:00PM EST

40.62 -0.20 (-0.49%)
After hours: 4:20PM EST

In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210122C000300002020-12-31 1:58PM EST30.007.1810.6011.000.00-11143.36%
NRG210122C000325002020-12-30 3:23PM EST32.504.008.008.500.00-150112.50%
NRG210122C000330002020-12-21 1:41PM EST33.001.527.508.000.00-101106.45%
NRG210122C000335002021-01-06 12:27PM EST33.503.807.107.500.00-128100.39%
NRG210122C000340002020-12-24 10:52AM EST34.005.526.607.000.00-110294.53%
NRG210122C000345002021-01-07 2:28PM EST34.503.206.106.500.00-29988.67%
NRG210122C000350002020-12-30 9:36AM EST35.001.605.606.000.00-53382.81%
NRG210122C000355002020-12-28 1:07PM EST35.501.045.105.500.00-21176.95%
NRG210122C000360002020-12-31 3:52PM EST36.002.054.605.000.00-316971.09%
NRG210122C000365002021-01-08 11:39AM EST36.502.304.104.700.00-45153.13%
NRG210122C000370002021-01-07 11:38AM EST37.001.403.604.100.00-41667.97%
NRG210122C000375002021-01-14 12:18PM EST37.503.623.103.600.00-12161.52%
NRG210122C000380002021-01-15 3:10PM EST38.003.002.603.10+1.05+53.85%14255.08%
NRG210122C000385002021-01-08 11:11AM EST38.501.802.252.75+1.05+140.00%2057.81%
NRG210122C000390002021-01-08 2:08PM EST39.000.941.802.300.00-4053.13%
NRG210122C000395002021-01-15 2:37PM EST39.501.801.451.60+0.05+2.86%510534.57%
NRG210122C000400002021-01-15 2:08PM EST40.001.351.051.20-0.45-25.00%23032.13%
NRG210122C000405002021-01-15 3:14PM EST40.500.950.750.90+0.05+5.56%30032.42%
NRG210122C000415002021-01-14 9:47AM EST41.500.550.300.50-0.24-30.38%516334.96%
NRG210122C000420002021-01-14 2:28PM EST42.000.350.200.40-0.25-41.67%32537.79%
NRG210122C000425002021-01-13 2:36PM EST42.500.450.100.250.00-152236.23%
NRG210122C000435002021-01-12 2:19PM EST43.500.150.050.250.00-1147.75%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210122P000275002020-12-22 9:37AM EST27.500.150.000.100.00--4139.84%
NRG210122P000300002020-12-21 10:13AM EST30.000.350.000.100.00--700112.50%
NRG210122P000305002020-12-21 9:30AM EST30.500.350.000.100.00--1107.81%
NRG210122P000310002020-12-29 2:51PM EST31.000.110.000.100.00-34102.34%
NRG210122P000320002020-12-08 9:46AM EST32.000.800.000.250.00-1010109.38%
NRG210122P000330002020-12-21 11:00AM EST33.001.100.000.100.00-102382.03%
NRG210122P000335002020-12-14 3:53PM EST33.501.800.000.150.00-11983.20%
NRG210122P000340002020-12-17 1:06PM EST34.001.750.000.150.00-82278.13%
NRG210122P000350002020-12-23 12:38PM EST35.001.110.000.200.00-3871.88%
NRG210122P000365002021-01-11 11:32AM EST36.500.150.000.000.00-1025.00%
NRG210122P000370002020-12-31 2:27PM EST37.000.930.000.100.00-1050.78%
NRG210122P000390002021-01-08 2:58PM EST39.000.250.050.20-0.63-71.59%2036.33%
NRG210122P000405002021-01-13 2:44PM EST40.500.400.750.950.00-706849.12%