Singapore markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.51+0.26 (+0.81%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG201218C000210002020-11-19 9:33AM EST21.0010.3211.2011.700.00--1117.38%
NRG201218C000250002020-10-20 10:58AM EST25.008.605.806.500.00-550.00%
NRG201218C000260002020-11-19 10:36AM EST26.004.906.406.900.00-1163.48%
NRG201218C000270002020-10-12 2:25PM EST27.006.105.105.900.00-1073.44%
NRG201218C000280002020-11-20 1:47PM EST28.002.844.405.000.00-52150.39%
NRG201218C000290002020-11-20 3:18PM EST29.002.303.404.000.00-1857.81%
NRG201218C000300002020-11-25 2:15PM EST30.002.402.303.200.00-204555.27%
NRG201218C000310002020-11-25 3:11PM EST31.001.801.802.100.00-4520739.36%
NRG201218C000320002020-11-27 10:31AM EST32.001.251.101.50+0.15+13.64%1036439.80%
NRG201218C000330002020-11-27 10:56AM EST33.000.750.600.85+0.15+25.00%1316534.38%
NRG201218C000340002020-11-27 11:08AM EST34.000.300.250.65+0.15+100.00%4536839.55%
NRG201218C000350002020-11-25 2:27PM EST35.000.100.100.250.00-61,03932.91%
NRG201218C000360002020-11-02 12:23PM EST36.000.250.000.200.00-513437.70%
NRG201218C000370002020-11-06 2:08PM EST37.000.130.000.150.00-21,14341.02%
NRG201218C000380002020-11-23 9:30AM EST38.000.050.000.100.00-117842.77%
NRG201218C000390002020-11-09 1:10PM EST39.000.100.000.100.00-286048.05%
NRG201218C000400002020-11-10 11:25AM EST40.000.010.000.100.00-105353.13%
NRG201218C000450002020-09-02 12:59PM EST45.000.150.000.100.00-1467.19%
NRG201218C000500002020-07-09 3:53PM EST50.000.500.000.000.00-18250.00%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG201218P000180002020-09-20 11:06PM EST18.000.050.000.150.00--1127.73%
NRG201218P000200002020-09-20 11:06PM EST20.000.200.000.200.00--1112.89%
NRG201218P000210002020-09-21 8:37AM EST21.000.280.000.200.00--1103.13%
NRG201218P000220002020-10-02 12:57PM EST22.000.230.000.250.00-3498.05%
NRG201218P000230002020-09-21 11:59AM EST23.000.520.000.250.00-148188.48%
NRG201218P000240002020-09-22 10:17AM EST24.000.780.000.000.00--025.00%
NRG201218P000250002020-11-06 2:08PM EST25.000.050.000.050.00-2852.73%
NRG201218P000260002020-11-20 1:36PM EST26.000.100.000.200.00-42458.98%
NRG201218P000270002020-11-23 11:01AM EST27.000.150.000.200.00-117350.78%
NRG201218P000280002020-11-23 2:35PM EST28.000.260.050.350.00-816451.17%
NRG201218P000290002020-11-25 2:24PM EST29.000.200.100.450.00-17455.86%
NRG201218P000300002020-11-27 11:00AM EST30.000.250.250.40-0.10-28.57%522842.97%
NRG201218P000310002020-11-27 10:44AM EST31.000.500.400.55-0.13-20.63%24537.89%
NRG201218P000320002020-11-24 10:56AM EST32.001.300.651.000.00-313040.14%
NRG201218P000330002020-11-20 10:48AM EST33.002.601.201.650.00-13444.43%
NRG201218P000340002020-10-20 9:46AM EST34.002.233.003.400.00-102074.95%
NRG201218P000350002020-10-28 1:17PM EST35.004.302.503.100.00-115447.95%
NRG201218P000360002020-09-25 12:46PM EST36.007.053.203.800.00-5343.46%
NRG201218P000370002020-08-26 11:17AM EST37.004.527.708.100.00-12162.35%
NRG201218P000400002020-09-24 2:20PM EST40.0011.356.507.000.00-100.00%