Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,858.37 +939.87 (+1.49%) CMC Crypto 200
1,346.67 -49.86 (-3.57%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219C00018000 | 2023-12-07 1:54PM EDT | 18.00 | 29.50 | 31.50 | 36.50 | 0.00 | - | 1 | 3 | 0.00% |
| NRG251219C00023000 | 2023-11-17 4:46PM EDT | 23.00 | 25.00 | 23.50 | 28.50 | 0.00 | - | 13 | 21 | 0.00% |
| NRG251219C00025000 | 2023-10-09 11:08AM EDT | 25.00 | 16.00 | 20.10 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG251219C00028000 | 2023-06-23 9:58AM EDT | 28.00 | 10.34 | 12.20 | 13.30 | 0.00 | - | 3 | 5 | 0.00% |
| NRG251219C00030000 | 2024-04-26 10:16AM EDT | 30.00 | 42.37 | 41.00 | 46.00 | +23.01 | +118.85% | 1 | 12 | 68.65% |
| NRG251219C00032000 | 2023-06-22 1:34PM EDT | 32.00 | 8.07 | 9.70 | 11.10 | 0.00 | - | 1 | 0 | 0.00% |
| NRG251219C00035000 | 2024-04-18 9:34AM EDT | 35.00 | 38.00 | 38.70 | 40.70 | 0.00 | - | 8 | 21 | 56.63% |
| NRG251219C00037000 | 2024-03-15 1:52PM EDT | 37.00 | 29.47 | 36.80 | 41.40 | 0.00 | - | 1 | 239 | 55.73% |
| NRG251219C00040000 | 2024-04-26 10:16AM EDT | 40.00 | 34.93 | 33.00 | 38.00 | +1.13 | +3.34% | 1 | 233 | 61.12% |
| NRG251219C00042000 | 2024-03-26 11:30AM EDT | 42.00 | 28.30 | 31.00 | 35.10 | 0.00 | - | 1 | 68 | 52.92% |
| NRG251219C00045000 | 2024-04-16 3:36PM EDT | 45.00 | 32.97 | 31.00 | 32.10 | 0.00 | - | 6 | 135 | 48.12% |
| NRG251219C00047000 | 2024-04-09 3:24PM EDT | 47.00 | 29.30 | 27.80 | 30.30 | 0.00 | - | 1 | 178 | 46.01% |
| NRG251219C00050000 | 2024-04-19 3:50PM EDT | 50.00 | 25.00 | 25.50 | 28.20 | 0.00 | - | 1 | 80 | 45.42% |
| NRG251219C00055000 | 2024-03-05 2:42PM EDT | 55.00 | 12.48 | 21.80 | 22.50 | 0.00 | - | 1 | 136 | 35.55% |
| NRG251219C00060000 | 2024-04-15 10:26AM EDT | 60.00 | 23.50 | 19.70 | 21.70 | 0.00 | - | 1 | 910 | 43.01% |
| NRG251219C00065000 | 2024-04-17 2:15PM EDT | 65.00 | 17.78 | 17.60 | 20.00 | 0.00 | - | 1 | 6 | 45.43% |
| NRG251219C00070000 | 2024-04-26 2:31PM EDT | 70.00 | 15.50 | 15.40 | 16.20 | +0.10 | +0.65% | 3 | 31 | 40.81% |
| NRG251219C00075000 | 2024-04-26 11:13AM EDT | 75.00 | 12.70 | 13.10 | 13.80 | +1.00 | +8.55% | 1 | 40 | 39.72% |
| NRG251219C00080000 | 2024-04-24 2:02PM EDT | 80.00 | 11.39 | 10.60 | 11.70 | 0.00 | - | 1 | 4 | 38.82% |
| NRG251219C00085000 | 2024-04-16 11:39AM EDT | 85.00 | 10.00 | 9.50 | 10.00 | 0.00 | - | - | 2 | 38.40% |
| NRG251219C00090000 | 2024-04-18 12:09PM EDT | 90.00 | 7.90 | 8.00 | 8.60 | 0.00 | - | - | 20 | 38.24% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219P00018000 | 2023-11-03 3:16PM EDT | 18.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 1 | 86 | 63.18% |
| NRG251219P00020000 | 2024-03-01 12:02PM EDT | 20.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1,000 | 1,437 | 57.96% |
| NRG251219P00023000 | 2024-02-06 10:44AM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 150 | 181 | 25.00% |
| NRG251219P00025000 | 2024-04-26 11:20AM EDT | 25.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1 | 499 | 50.54% |
| NRG251219P00028000 | 2024-02-28 11:03AM EDT | 28.00 | 0.90 | 0.20 | 0.95 | 0.00 | - | 20 | 51 | 51.51% |
| NRG251219P00030000 | 2024-02-28 11:02AM EDT | 30.00 | 1.05 | 0.35 | 1.10 | 0.00 | - | 10 | 81 | 49.98% |
| NRG251219P00032000 | 2024-03-04 10:53AM EDT | 32.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 15 | 84 | 59.31% |
| NRG251219P00035000 | 2024-03-04 10:52AM EDT | 35.00 | 1.55 | 0.85 | 1.20 | 0.00 | - | 15 | 133 | 43.36% |
| NRG251219P00037000 | 2024-03-14 3:32PM EDT | 37.00 | 1.29 | 1.20 | 3.50 | 0.00 | - | 1 | 26 | 57.07% |
| NRG251219P00040000 | 2024-03-14 3:32PM EDT | 40.00 | 2.21 | 1.45 | 1.80 | 0.00 | - | 1 | 12 | 41.27% |
| NRG251219P00042000 | 2024-02-22 11:42AM EDT | 42.00 | 3.50 | 0.20 | 3.30 | 0.00 | - | 1 | 47 | 47.66% |
| NRG251219P00045000 | 2024-02-05 1:34PM EDT | 45.00 | 4.30 | 2.70 | 3.00 | 0.00 | - | 1 | 4 | 41.64% |
| NRG251219P00047000 | 2024-03-11 2:13PM EDT | 47.00 | 3.60 | 2.45 | 4.60 | 0.00 | - | 1 | 33 | 46.55% |
| NRG251219P00050000 | 2024-04-15 12:25PM EDT | 50.00 | 3.15 | 3.20 | 3.60 | 0.00 | - | 3 | 41 | 37.74% |
| NRG251219P00055000 | 2024-02-29 10:32AM EDT | 55.00 | 6.80 | 4.30 | 4.90 | 0.00 | - | 1 | 134 | 36.38% |
| NRG251219P00060000 | 2024-03-19 11:33AM EDT | 60.00 | 6.40 | 6.10 | 6.60 | 0.00 | - | 10 | 13 | 35.51% |
| NRG251219P00065000 | 2024-04-25 2:41PM EDT | 65.00 | 7.80 | 7.60 | 8.10 | 0.00 | - | 1 | 2 | 33.15% |
| NRG251219P00070000 | 2024-04-02 2:56PM EDT | 70.00 | 10.65 | 9.60 | 10.20 | 0.00 | - | - | 5 | 31.84% |
| NRG251219P00075000 | 2024-04-19 12:39PM EDT | 75.00 | 13.80 | 12.10 | 13.00 | 0.00 | - | 24 | 37 | 31.62% |
© 2024 Yahoo. All rights reserved.