Singapore markets closed

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

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG230120C000150002021-02-17 2:55PM EST15.0024.860.000.000.00-3160.00%
NRG230120C000200002021-01-25 11:32AM EST20.0021.8017.8022.000.00-1051.49%
NRG230120C000230002021-01-28 11:32AM EST23.0018.3413.5018.500.00--238.18%
NRG230120C000250002021-02-22 3:29PM EST25.0014.000.000.000.00--100.00%
NRG230120C000280002021-01-19 9:30AM EST28.0014.4012.3015.400.00-1242.04%
NRG230120C000300002021-02-25 2:22PM EST30.0012.500.000.000.00-14490.00%
NRG230120C000320002021-01-27 10:50AM EST32.0011.157.0012.000.00-1136.00%
NRG230120C000350002021-03-01 12:02PM EST35.0011.280.000.000.00-20140.00%
NRG230120C000370002021-02-23 9:42AM EST37.007.800.000.000.00-1150.00%
NRG230120C000400002021-02-24 2:20PM EST40.007.200.000.000.00-1410.00%
NRG230120C000420002021-02-19 11:03AM EST42.008.000.000.000.00-1200.78%
NRG230120C000450002021-02-24 2:20PM EST45.005.600.000.000.00-4391.56%
NRG230120C000470002021-02-04 1:09PM EST47.005.280.000.000.00-463.13%
NRG230120C000500002021-02-23 9:31AM EST50.004.220.000.000.00-5333.13%
NRG230120C000550002021-02-25 2:13PM EST55.002.510.000.000.00-111136.25%
NRG230120C000600002021-02-26 1:18PM EST60.001.500.000.000.00-3276.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG230120P000150002021-02-22 11:00AM EST15.001.500.000.000.00--112.50%
NRG230120P000200002021-02-26 9:51AM EST20.002.500.000.000.00-106012.50%
NRG230120P000250002021-02-26 2:53PM EST25.003.500.000.000.00-55656.25%
NRG230120P000280002021-02-22 12:56PM EST28.004.710.000.000.00--206.25%
NRG230120P000300002021-02-19 10:04AM EST30.005.500.000.000.00-1026.25%
NRG230120P000350002021-02-22 12:21PM EST35.005.500.000.000.00-252113.13%
NRG230120P000370002021-02-16 10:08AM EST37.007.000.000.000.00-161.56%
NRG230120P000400002021-03-01 2:11PM EST40.008.650.000.000.00-110.20%