Singapore markets close in 24 minutes

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
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210226C000330002021-02-22 3:23PM EST33.004.100.000.000.00-400.00%
NRG210226C000345002021-01-19 10:01AM EST34.506.203.506.700.00--2251.37%
NRG210226C000350002021-01-29 9:34AM EST35.005.850.000.000.00-400.00%
NRG210226C000370002021-02-23 3:35PM EST37.001.800.000.000.00-200.00%
NRG210226C000375002021-02-24 10:15AM EST37.501.400.000.000.00-500.00%
NRG210226C000380002021-02-24 1:27PM EST38.000.900.000.000.00-3800.00%
NRG210226C000385002021-02-24 11:44AM EST38.500.600.000.000.00-901.56%
NRG210226C000390002021-02-24 1:47PM EST39.000.400.000.000.00-806.25%
NRG210226C000395002021-02-22 3:12PM EST39.500.450.000.000.00-2012.50%
NRG210226C000400002021-02-24 1:34PM EST40.000.100.000.000.00-26012.50%
NRG210226C000405002021-02-23 2:12PM EST40.500.250.000.000.00-12025.00%
NRG210226C000410002021-02-22 3:21PM EST41.000.050.000.000.00-40025.00%
NRG210226C000415002021-02-22 11:16AM EST41.500.090.000.000.00-1025.00%
NRG210226C000420002021-02-24 1:05PM EST42.000.060.000.000.00-1025.00%
NRG210226C000425002021-02-22 12:33PM EST42.500.100.000.000.00-1025.00%
NRG210226C000430002021-02-24 12:47PM EST43.000.010.000.000.00-1050.00%
NRG210226C000435002021-02-18 9:30AM EST43.500.350.000.000.00-1050.00%
NRG210226C000440002021-02-19 10:26AM EST44.000.260.000.000.00-1050.00%
NRG210226C000445002021-02-19 11:24AM EST44.500.250.000.000.00-1050.00%
NRG210226C000450002021-02-18 2:00PM EST45.000.150.000.000.00-1050.00%
NRG210226C000460002021-02-10 3:30PM EST46.000.350.000.000.00-2050.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210226P000250002021-02-23 12:36PM EST25.000.050.000.000.00-52050.00%
NRG210226P000300002021-02-23 12:03PM EST30.000.070.000.000.00-1050.00%
NRG210226P000315002021-02-17 2:52PM EST31.500.150.000.000.00--050.00%
NRG210226P000320002021-02-22 12:34PM EST32.000.200.000.000.00-5050.00%
NRG210226P000325002021-02-19 3:15PM EST32.500.270.000.000.00-5050.00%
NRG210226P000330002021-02-19 10:34AM EST33.000.200.000.000.00-1050.00%
NRG210226P000335002021-02-22 11:13AM EST33.500.350.000.000.00-7050.00%
NRG210226P000340002021-02-22 3:37PM EST34.000.400.000.000.00-3050.00%
NRG210226P000345002021-02-24 3:51PM EST34.500.050.000.000.00-7050.00%
NRG210226P000350002021-02-23 2:18PM EST35.000.100.000.000.00-2025.00%
NRG210226P000355002021-02-23 1:35PM EST35.500.400.000.000.00-4025.00%
NRG210226P000360002021-02-24 3:43PM EST36.000.200.000.000.00-2,008025.00%
NRG210226P000365002021-02-23 10:15AM EST36.500.800.000.000.00-24025.00%
NRG210226P000370002021-02-23 1:28PM EST37.000.750.000.000.00-28012.50%
NRG210226P000375002021-02-24 1:29PM EST37.500.470.000.000.00-9012.50%
NRG210226P000380002021-02-24 3:18PM EST38.000.550.000.000.00-3106.25%
NRG210226P000385002021-02-24 12:48PM EST38.501.000.000.000.00-500.00%
NRG210226P000390002021-02-23 2:22PM EST39.001.050.000.000.00-500.00%
NRG210226P000395002021-02-24 3:33PM EST39.501.250.000.000.00-400.00%
NRG210226P000400002021-02-22 11:09AM EST40.002.850.000.000.00-1800.00%
NRG210226P000405002021-02-23 3:32PM EST40.502.150.000.000.00-8500.00%
NRG210226P000410002021-02-23 1:31PM EST41.003.400.000.000.00-600.00%
NRG210226P000415002021-02-05 11:59AM EST41.501.250.000.000.00-400.00%
NRG210226P000420002021-02-05 11:47AM EST42.001.450.000.000.00-100.00%
NRG210226P000425002021-02-16 9:30AM EST42.501.750.000.000.00-400.00%
NRG210226P000430002021-02-05 12:09PM EST43.001.950.000.000.00-2300.00%
NRG210226P000435002021-02-05 10:03AM EST43.502.250.000.000.00-200.00%
NRG210226P000470002021-02-22 10:00AM EST47.008.900.000.000.00-2000.00%