Singapore markets close in 24 minutes
Straits Times Index
2,974.40+49.82(+1.70%)Nikkei
30,168.27+496.57(+1.67%)Hang Seng
30,074.17+355.93(+1.20%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.42+0.14 (+0.37%)
At close: 4:00PM EST
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG210226C00033000 | 2021-02-22 3:23PM EST | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG210226C00034500 | 2021-01-19 10:01AM EST | 34.50 | 6.20 | 3.50 | 6.70 | 0.00 | - | - | 2 | 251.37% |
| NRG210226C00035000 | 2021-01-29 9:34AM EST | 35.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG210226C00037000 | 2021-02-23 3:35PM EST | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG210226C00037500 | 2021-02-24 10:15AM EST | 37.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG210226C00038000 | 2021-02-24 1:27PM EST | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NRG210226C00038500 | 2021-02-24 11:44AM EST | 38.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NRG210226C00039000 | 2021-02-24 1:47PM EST | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NRG210226C00039500 | 2021-02-22 3:12PM EST | 39.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NRG210226C00040000 | 2021-02-24 1:34PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NRG210226C00040500 | 2021-02-23 2:12PM EST | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NRG210226C00041000 | 2021-02-22 3:21PM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NRG210226C00041500 | 2021-02-22 11:16AM EST | 41.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG210226C00042000 | 2021-02-24 1:05PM EST | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG210226C00042500 | 2021-02-22 12:33PM EST | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRG210226C00043000 | 2021-02-24 12:47PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG210226C00043500 | 2021-02-18 9:30AM EST | 43.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG210226C00044000 | 2021-02-19 10:26AM EST | 44.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG210226C00044500 | 2021-02-19 11:24AM EST | 44.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG210226C00045000 | 2021-02-18 2:00PM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG210226C00046000 | 2021-02-10 3:30PM EST | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG210226P00025000 | 2021-02-23 12:36PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| NRG210226P00030000 | 2021-02-23 12:03PM EST | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG210226P00031500 | 2021-02-17 2:52PM EST | 31.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NRG210226P00032000 | 2021-02-22 12:34PM EST | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NRG210226P00032500 | 2021-02-19 3:15PM EST | 32.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NRG210226P00033000 | 2021-02-19 10:34AM EST | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRG210226P00033500 | 2021-02-22 11:13AM EST | 33.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NRG210226P00034000 | 2021-02-22 3:37PM EST | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NRG210226P00034500 | 2021-02-24 3:51PM EST | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NRG210226P00035000 | 2021-02-23 2:18PM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NRG210226P00035500 | 2021-02-23 1:35PM EST | 35.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NRG210226P00036000 | 2021-02-24 3:43PM EST | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 25.00% |
| NRG210226P00036500 | 2021-02-23 10:15AM EST | 36.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NRG210226P00037000 | 2021-02-23 1:28PM EST | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NRG210226P00037500 | 2021-02-24 1:29PM EST | 37.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NRG210226P00038000 | 2021-02-24 3:18PM EST | 38.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NRG210226P00038500 | 2021-02-24 12:48PM EST | 38.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG210226P00039000 | 2021-02-23 2:22PM EST | 39.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NRG210226P00039500 | 2021-02-24 3:33PM EST | 39.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG210226P00040000 | 2021-02-22 11:09AM EST | 40.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NRG210226P00040500 | 2021-02-23 3:32PM EST | 40.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NRG210226P00041000 | 2021-02-23 1:31PM EST | 41.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NRG210226P00041500 | 2021-02-05 11:59AM EST | 41.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG210226P00042000 | 2021-02-05 11:47AM EST | 42.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG210226P00042500 | 2021-02-16 9:30AM EST | 42.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG210226P00043000 | 2021-02-05 12:09PM EST | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NRG210226P00043500 | 2021-02-05 10:03AM EST | 43.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRG210226P00047000 | 2021-02-22 10:00AM EST | 47.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
