Singapore markets closed
Straits Times Index
2,855.82-1.66(-0.06%)Nikkei
26,644.71+107.40(+0.40%)Hang Seng
26,894.68+75.23(+0.28%)
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
Callsfor15 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG210115C00020000 | 2020-07-09 3:53PM EST | 20.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG210115C00023000 | 2020-09-30 8:37AM EST | 23.00 | 7.30 | 7.40 | 9.70 | 0.00 | - | - | 2 | 63.48% |
| NRG210115C00025000 | 2020-11-09 9:30AM EST | 25.00 | 8.25 | 7.30 | 7.90 | 0.00 | - | 4 | 24 | 61.72% |
| NRG210115C00028000 | 2020-11-27 12:52PM EST | 28.00 | 4.82 | 4.70 | 5.20 | +0.52 | +12.09% | 12 | 900 | 51.42% |
| NRG210115C00030000 | 2020-11-27 9:32AM EST | 30.00 | 3.18 | 3.10 | 3.40 | +0.63 | +24.71% | 1 | 146 | 41.31% |
| NRG210115C00033000 | 2020-11-27 12:27PM EST | 33.00 | 1.15 | 1.15 | 1.45 | -0.05 | -4.17% | 38 | 355 | 35.21% |
| NRG210115C00035000 | 2020-11-27 12:28PM EST | 35.00 | 0.45 | 0.45 | 0.70 | +0.05 | +12.50% | 1 | 988 | 33.59% |
| NRG210115C00036000 | 2020-11-25 12:10PM EST | 36.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 53 | 52 | 31.25% |
| NRG210115C00037000 | 2020-11-25 10:42AM EST | 37.00 | 0.20 | 0.10 | 0.25 | +0.08 | +66.67% | 3 | 414 | 31.01% |
| NRG210115C00040000 | 2020-11-11 2:29PM EST | 40.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 386 | 34.77% |
| NRG210115C00042000 | 2020-11-06 9:30AM EST | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 815 | 41.02% |
| NRG210115C00045000 | 2020-11-25 9:30AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 469 | 49.41% |
| NRG210115C00047000 | 2020-11-03 10:34AM EST | 47.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 136 | 54.69% |
| NRG210115C00050000 | 2020-08-28 8:30AM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 44 | 55.47% |
| NRG210115C00055000 | 2020-06-22 8:30AM EST | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 218 | 72.46% |
| NRG210115C00060000 | 2020-07-14 10:31AM EST | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 94 | 74.22% |
Putsfor15 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG210115P00015000 | 2020-11-17 9:37AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 99.80% |
| NRG210115P00020000 | 2020-09-28 2:39PM EST | 20.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 79.88% |
| NRG210115P00023000 | 2020-11-16 9:59AM EST | 23.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 272 | 52.54% |
| NRG210115P00025000 | 2020-11-17 9:37AM EST | 25.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 616 | 51.47% |
| NRG210115P00028000 | 2020-11-27 10:03AM EST | 28.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 2 | 461 | 45.22% |
| NRG210115P00030000 | 2020-11-27 9:30AM EST | 30.00 | 0.75 | 0.60 | 0.95 | -0.10 | -11.76% | 1 | 483 | 42.82% |
| NRG210115P00033000 | 2020-11-02 10:46AM EST | 33.00 | 2.80 | 1.30 | 1.90 | 0.00 | - | 10 | 3,031 | 34.35% |
| NRG210115P00035000 | 2020-11-27 11:48AM EST | 35.00 | 3.10 | 2.50 | 3.50 | -1.21 | -28.07% | 2 | 137 | 40.92% |
| NRG210115P00037000 | 2020-06-17 8:59AM EST | 37.00 | 6.50 | 5.60 | 6.10 | 0.00 | - | 1 | 3,707 | 61.28% |
| NRG210115P00040000 | 2020-11-09 2:35PM EST | 40.00 | 7.50 | 7.30 | 7.80 | 0.00 | - | 1 | 440 | 45.61% |
| NRG210115P00042000 | 2020-11-09 2:38PM EST | 42.00 | 9.50 | 9.00 | 9.60 | 0.00 | - | 1 | 177 | 41.80% |
| NRG210115P00050000 | 2020-07-09 3:53PM EST | 50.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NRG210115P00060000 | 2020-06-26 1:47PM EST | 60.00 | 29.20 | 25.90 | 26.90 | 0.00 | - | 14 | 14 | 0.00% |
© 2020 Verizon Media. All rights reserved.
