Singapore markets closed
Straits Times Index
2,973.87+0.87(+0.03%)S&P 500
3,901.82+90.67(+2.38%)Dow
31,535.51+603.14(+1.95%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.36+3.85 (+10.55%)
At close: 4:00PM EST
40.46 +0.10 (0.25%)
Pre-market: 8:15AM EST
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG230120C00015000 | 2021-02-17 2:55PM EST | 15.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NRG230120C00020000 | 2021-01-25 11:32AM EST | 20.00 | 21.80 | 17.80 | 22.00 | 0.00 | - | 1 | 0 | 51.49% |
| NRG230120C00023000 | 2021-01-28 11:32AM EST | 23.00 | 18.34 | 13.50 | 18.50 | 0.00 | - | - | 2 | 38.18% |
| NRG230120C00025000 | 2021-02-22 3:29PM EST | 25.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NRG230120C00028000 | 2021-01-19 9:30AM EST | 28.00 | 14.40 | 12.30 | 15.40 | 0.00 | - | 1 | 2 | 42.04% |
| NRG230120C00030000 | 2021-02-25 2:22PM EST | 30.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| NRG230120C00032000 | 2021-01-27 10:50AM EST | 32.00 | 11.15 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 36.00% |
| NRG230120C00035000 | 2021-03-01 12:02PM EST | 35.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| NRG230120C00037000 | 2021-02-23 9:42AM EST | 37.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NRG230120C00040000 | 2021-02-24 2:20PM EST | 40.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| NRG230120C00042000 | 2021-02-19 11:03AM EST | 42.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
| NRG230120C00045000 | 2021-02-24 2:20PM EST | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 1.56% |
| NRG230120C00047000 | 2021-02-04 1:09PM EST | 47.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| NRG230120C00050000 | 2021-02-23 9:31AM EST | 50.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 3.13% |
| NRG230120C00055000 | 2021-02-25 2:13PM EST | 55.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 6.25% |
| NRG230120C00060000 | 2021-02-26 1:18PM EST | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG230120P00015000 | 2021-02-22 11:00AM EST | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NRG230120P00020000 | 2021-02-26 9:51AM EST | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 12.50% |
| NRG230120P00025000 | 2021-02-26 2:53PM EST | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 55 | 65 | 6.25% |
| NRG230120P00028000 | 2021-02-22 12:56PM EST | 28.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| NRG230120P00030000 | 2021-02-19 10:04AM EST | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 6.25% |
| NRG230120P00035000 | 2021-02-22 12:21PM EST | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 25 | 211 | 3.13% |
| NRG230120P00037000 | 2021-02-16 10:08AM EST | 37.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| NRG230120P00040000 | 2021-03-01 2:11PM EST | 40.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
© 2021 Verizon Media. All rights reserved.
