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
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210319C000150002020-11-16 12:05AM EST15.0017.6017.2017.800.00--190.63%
NRG210319C000200002020-11-23 9:52AM EST20.0011.0012.1012.800.00-1061.13%
NRG210319C000240002020-11-27 10:43AM EST24.008.708.309.10-0.10-1.14%1051.66%
NRG210319C000250002020-11-06 2:55PM EST25.006.807.608.300.00-1451.71%
NRG210319C000260002020-11-16 9:51AM EST26.007.106.307.400.00-1348.63%
NRG210319C000270002020-11-18 1:10PM EST27.005.475.906.300.00-1041.16%
NRG210319C000280002020-09-14 2:41PM EST28.005.106.106.600.00-1155.08%
NRG210319C000290002020-11-25 9:30AM EST29.003.904.205.100.00-112444.68%
NRG210319C000300002020-11-19 12:34PM EST30.002.653.604.300.00-23441.70%
NRG210319C000310002020-11-24 2:11PM EST31.002.552.903.400.00-210536.77%
NRG210319C000320002020-11-25 10:24AM EST32.002.232.402.950.00-913637.77%
NRG210319C000330002020-11-27 10:31AM EST33.001.891.802.50-0.16-7.80%17637.89%
NRG210319C000340002020-11-20 12:23PM EST34.001.001.002.000.00-54036.52%
NRG210319C000350002020-11-27 11:48AM EST35.001.171.101.40+0.57+95.00%8513932.84%
NRG210319C000360002020-11-20 1:54PM EST36.000.400.801.150.00-32733.35%
NRG210319C000370002020-11-25 10:36AM EST37.000.550.551.05+0.02+3.77%11435.60%
NRG210319C000380002020-11-25 12:15PM EST38.000.350.400.750.00-13233.91%
NRG210319C000390002020-10-08 9:15AM EST39.000.570.100.650.00--135.11%
NRG210319C000400002020-10-14 9:05AM EST40.000.700.100.300.00-92429.88%
NRG210319C000410002020-10-21 1:13PM EST41.000.340.000.250.00-1330.86%
NRG210319C000420002020-11-23 9:30AM EST42.000.050.050.200.00-11131.40%
NRG210319C000450002020-09-28 1:01PM EST45.000.150.000.200.00-102037.50%
NRG210319C000500002020-09-15 1:54PM EST50.000.050.000.150.00-124243.95%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210319P000200002020-08-23 11:04PM EST20.000.330.000.000.00--025.00%
NRG210319P000230002020-10-12 10:46AM EST23.000.460.300.450.00-3034352.44%
NRG210319P000240002020-10-19 3:19PM EST24.000.600.300.500.00--049.02%
NRG210319P000250002020-11-27 11:48AM EST25.000.480.150.65-0.57-54.29%8515148.19%
NRG210319P000260002020-10-08 10:17AM EST26.001.140.851.350.00-5553.17%
NRG210319P000270002020-09-21 8:30AM EST27.002.200.951.450.00--1054.25%
NRG210319P000280002020-11-27 11:48AM EST28.000.920.651.20-0.38-29.23%8516843.82%
NRG210319P000290002020-10-30 9:17AM EST29.002.131.051.450.00-312142.38%
NRG210319P000300002020-11-25 12:25PM EST30.001.541.051.900.00-52843.41%
NRG210319P000310002020-11-02 10:51AM EST31.002.651.702.250.00-1010542.04%
NRG210319P000320002020-11-24 1:43PM EST32.002.501.802.600.00-51540.04%
NRG210319P000330002020-11-02 10:18AM EST33.003.602.503.100.00--139.43%
NRG210319P000340002020-08-16 11:13PM EST34.003.500.000.000.00--00.00%
NRG210319P000350002020-08-23 11:04PM EST35.003.400.000.000.00--00.00%