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
63,998.19 +902.50 (+1.43%) CMC Crypto 200
1,346.03 -50.50 (-3.62%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG260116C00020000 | 2024-02-14 10:46AM EDT | 20.00 | 30.60 | 41.50 | 46.50 | 0.00 | - | 2 | 12 | 0.00% |
| NRG260116C00023000 | 2024-02-27 11:50AM EDT | 23.00 | 30.35 | 42.50 | 47.50 | 0.00 | - | 20 | 0 | 0.00% |
| NRG260116C00028000 | 2024-03-12 12:58PM EDT | 28.00 | 34.20 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 63.17% |
| NRG260116C00033000 | 2024-01-31 11:13AM EDT | 33.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00035000 | 2023-09-25 2:16PM EDT | 35.00 | 9.35 | 11.10 | 12.60 | 0.00 | - | 1 | 3 | 0.00% |
| NRG260116C00037000 | 2024-01-09 4:28PM EDT | 37.00 | 17.60 | 16.00 | 20.60 | 0.00 | - | 10 | 39 | 0.00% |
| NRG260116C00040000 | 2024-03-13 3:03PM EDT | 40.00 | 25.35 | 34.80 | 37.70 | 0.00 | - | 1 | 44 | 50.40% |
| NRG260116C00042000 | 2024-04-19 12:11PM EDT | 42.00 | 30.97 | 31.50 | 35.30 | 0.00 | - | 1 | 40 | 52.74% |
| NRG260116C00045000 | 2024-04-17 3:42PM EDT | 45.00 | 31.72 | 29.10 | 32.50 | 0.00 | - | 1 | 44 | 48.91% |
| NRG260116C00047000 | 2023-10-25 2:08PM EDT | 47.00 | 6.00 | 5.80 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00050000 | 2024-04-17 1:37PM EDT | 50.00 | 26.85 | 25.80 | 28.30 | 0.00 | - | 5 | 68 | 44.81% |
| NRG260116C00055000 | 2024-04-03 11:21AM EDT | 55.00 | 23.48 | 22.40 | 25.50 | 0.00 | - | 1 | 26 | 45.58% |
| NRG260116C00060000 | 2024-04-18 11:10AM EDT | 60.00 | 21.10 | 21.10 | 21.70 | 0.00 | - | 3 | 48 | 42.04% |
| NRG260116C00065000 | 2024-04-18 1:40PM EDT | 65.00 | 17.10 | 16.30 | 19.30 | 0.00 | - | 5 | 20 | 42.34% |
| NRG260116C00070000 | 2024-04-22 11:05AM EDT | 70.00 | 14.25 | 15.20 | 16.30 | 0.00 | - | 1 | 21 | 40.17% |
| NRG260116C00075000 | 2024-04-18 1:40PM EDT | 75.00 | 12.10 | 13.20 | 13.90 | 0.00 | - | 1 | 3 | 39.09% |
| NRG260116C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 10.60 | 11.30 | 11.90 | 0.00 | - | 10 | 14 | 38.47% |
| NRG260116C00085000 | 2024-04-26 1:28PM EDT | 85.00 | 9.70 | 9.50 | 11.60 | +0.10 | +1.04% | 20 | 271 | 41.74% |
| NRG260116C00100000 | 2024-04-19 11:57AM EDT | 100.00 | 4.85 | 5.60 | 6.00 | 0.00 | - | 119 | 114 | 36.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG260116P00020000 | 2023-11-30 4:24PM EDT | 20.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 87.30% |
| NRG260116P00023000 | 2024-02-23 12:10PM EDT | 23.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 10 | 163 | 50.88% |
| NRG260116P00025000 | 2024-02-13 3:27PM EDT | 25.00 | 0.85 | 0.30 | 1.95 | 0.00 | - | 1 | 13 | 58.06% |
| NRG260116P00028000 | 2024-03-04 2:06PM EDT | 28.00 | 0.90 | 0.30 | 1.90 | 0.00 | - | 11 | 152 | 52.20% |
| NRG260116P00030000 | 2024-03-20 1:56PM EDT | 30.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 1 | 14 | 49.95% |
| NRG260116P00033000 | 2024-03-04 3:23PM EDT | 33.00 | 1.35 | 0.85 | 1.95 | 0.00 | - | 9 | 61 | 51.90% |
| NRG260116P00035000 | 2024-04-25 1:30PM EDT | 35.00 | 1.20 | 1.05 | 1.40 | 0.00 | - | 1 | 14 | 44.19% |
| NRG260116P00037000 | 2024-04-11 10:42AM EDT | 37.00 | 1.35 | 1.30 | 1.60 | 0.00 | - | 9 | 28 | 42.99% |
| NRG260116P00040000 | 2024-04-19 12:06PM EDT | 40.00 | 1.92 | 1.55 | 2.85 | 0.00 | - | 3 | 81 | 47.03% |
| NRG260116P00042000 | 2024-04-12 1:08PM EDT | 42.00 | 1.95 | 1.90 | 2.15 | 0.00 | - | 8 | 183 | 39.95% |
| NRG260116P00045000 | 2024-03-28 2:03PM EDT | 45.00 | 2.50 | 2.35 | 2.65 | 0.00 | - | 1 | 21 | 38.86% |
| NRG260116P00047000 | 2024-02-07 11:47AM EDT | 47.00 | 5.10 | 3.60 | 4.20 | 0.00 | - | 2 | 12 | 43.70% |
| NRG260116P00050000 | 2024-04-09 1:53PM EDT | 50.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 8 | 32 | 36.90% |
| NRG260116P00055000 | 2024-04-03 11:43AM EDT | 55.00 | 4.25 | 4.50 | 4.80 | 0.00 | - | 2 | 5 | 35.19% |
| NRG260116P00060000 | 2024-04-25 1:31PM EDT | 60.00 | 6.30 | 5.90 | 6.40 | 0.00 | - | 2 | 10 | 34.06% |
| NRG260116P00065000 | 2024-04-25 11:28AM EDT | 65.00 | 8.20 | 7.70 | 8.10 | 0.00 | - | 2 | 7 | 32.40% |
| NRG260116P00070000 | 2024-04-25 11:17AM EDT | 70.00 | 10.30 | 9.80 | 10.20 | 0.00 | - | 2 | 12 | 31.12% |
| NRG260116P00075000 | 2024-04-19 12:40PM EDT | 75.00 | 14.00 | 12.20 | 13.40 | 0.00 | - | 12 | 12 | 31.97% |
| NRG260116P00080000 | 2024-04-08 2:07PM EDT | 80.00 | 14.90 | 14.90 | 15.50 | 0.00 | - | - | 10 | 29.09% |
© 2024 Yahoo. All rights reserved.