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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210115C000200002020-07-09 3:53PM EST20.0016.370.000.000.00-200.00%
NRG210115C000230002020-09-30 8:37AM EST23.007.307.409.700.00--263.48%
NRG210115C000250002020-11-09 9:30AM EST25.008.257.307.900.00-42461.72%
NRG210115C000280002020-11-27 12:52PM EST28.004.824.705.20+0.52+12.09%1290051.42%
NRG210115C000300002020-11-27 9:32AM EST30.003.183.103.40+0.63+24.71%114641.31%
NRG210115C000330002020-11-27 12:27PM EST33.001.151.151.45-0.05-4.17%3835535.21%
NRG210115C000350002020-11-27 12:28PM EST35.000.450.450.70+0.05+12.50%198833.59%
NRG210115C000360002020-11-25 12:10PM EST36.000.250.250.400.00-535231.25%
NRG210115C000370002020-11-25 10:42AM EST37.000.200.100.25+0.08+66.67%341431.01%
NRG210115C000400002020-11-11 2:29PM EST40.000.250.000.100.00-138634.77%
NRG210115C000420002020-11-06 9:30AM EST42.000.050.000.100.00-181541.02%
NRG210115C000450002020-11-25 9:30AM EST45.000.050.000.100.00-546949.41%
NRG210115C000470002020-11-03 10:34AM EST47.000.150.000.100.00-113654.69%
NRG210115C000500002020-08-28 8:30AM EST50.000.050.000.100.00-44455.47%
NRG210115C000550002020-06-22 8:30AM EST55.000.050.000.200.00-521872.46%
NRG210115C000600002020-07-14 10:31AM EST60.000.020.000.100.00-109474.22%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210115P000150002020-11-17 9:37AM EST15.000.050.000.100.00-1099.80%
NRG210115P000200002020-09-28 2:39PM EST20.000.250.000.300.00-11579.88%
NRG210115P000230002020-11-16 9:59AM EST23.000.200.000.150.00-127252.54%
NRG210115P000250002020-11-17 9:37AM EST25.000.200.100.200.00-161651.47%
NRG210115P000280002020-11-27 10:03AM EST28.000.400.250.500.00-246145.22%
NRG210115P000300002020-11-27 9:30AM EST30.000.750.600.95-0.10-11.76%148342.82%
NRG210115P000330002020-11-02 10:46AM EST33.002.801.301.900.00-103,03134.35%
NRG210115P000350002020-11-27 11:48AM EST35.003.102.503.50-1.21-28.07%213740.92%
NRG210115P000370002020-06-17 8:59AM EST37.006.505.606.100.00-13,70761.28%
NRG210115P000400002020-11-09 2:35PM EST40.007.507.307.800.00-144045.61%
NRG210115P000420002020-11-09 2:38PM EST42.009.509.009.600.00-117741.80%
NRG210115P000500002020-07-09 3:53PM EST50.0017.740.000.000.00-220.00%
NRG210115P000600002020-06-26 1:47PM EST60.0029.2025.9026.900.00-14140.00%