Singapore markets open in 1 hour 20 minutes
Straits Times Index
2,855.82-1.66(-0.06%)S&P 500
3,638.35+8.70(+0.24%)Dow
29,910.37+37.87(+0.13%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.51+0.26 (+0.81%)
At close: 1:00PM EST
Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG201204C00030000 | 2020-11-24 10:22AM EST | 30.00 | 1.68 | 1.45 | 5.00 | 0.00 | - | 1 | 3 | 105.27% |
| NRG201204C00030500 | 2020-11-20 10:33AM EST | 30.50 | 0.90 | 0.30 | 2.85 | 0.00 | - | 4 | 0 | 102.73% |
| NRG201204C00031000 | 2020-11-27 12:53PM EST | 31.00 | 1.63 | 1.35 | 2.75 | +0.15 | +10.14% | 1 | 2 | 70.12% |
| NRG201204C00031500 | 2020-11-25 2:18PM EST | 31.50 | 0.95 | 1.05 | 1.70 | 0.00 | - | 3 | 36 | 68.65% |
| NRG201204C00032000 | 2020-11-27 11:45AM EST | 32.00 | 0.87 | 0.70 | 0.95 | +0.17 | +24.29% | 3 | 11 | 40.23% |
| NRG201204C00032500 | 2020-11-27 10:44AM EST | 32.50 | 0.67 | 0.40 | 0.70 | +0.29 | +76.32% | 2 | 6 | 41.80% |
| NRG201204C00033000 | 2020-11-25 3:12PM EST | 33.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 4 | 5 | 36.72% |
| NRG201204C00033500 | 2020-11-27 11:10AM EST | 33.50 | 0.15 | 0.05 | 0.90 | -0.35 | -70.00% | 2 | 5 | 52.34% |
| NRG201204C00034000 | 2020-10-26 9:34AM EST | 34.00 | 1.25 | 0.00 | 0.45 | 0.00 | - | - | 3 | 60.45% |
| NRG201204C00035500 | 2020-11-04 11:54AM EST | 35.50 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 4 | 198.44% |
| NRG201204C00036500 | 2020-11-02 9:58AM EST | 36.50 | 0.23 | 0.00 | 4.30 | 0.00 | - | - | 2 | 217.29% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG201204P00026500 | 2020-10-28 12:11PM EST | 26.50 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 303.52% |
| NRG201204P00028000 | 2020-10-22 9:52AM EST | 28.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | - | 22 | 88.48% |
| NRG201204P00028500 | 2020-11-24 9:40AM EST | 28.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 141.21% |
| NRG201204P00029000 | 2020-10-22 9:52AM EST | 29.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | - | 17 | 87.30% |
| NRG201204P00029500 | 2020-11-24 3:39PM EST | 29.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 2,770 | 109.18% |
| NRG201204P00030000 | 2020-11-25 11:52AM EST | 30.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 47 | 75.98% |
| NRG201204P00030500 | 2020-11-23 12:14PM EST | 30.50 | 0.60 | 0.10 | 0.55 | 0.00 | - | 2 | 26 | 64.26% |
| NRG201204P00031000 | 2020-11-25 11:52AM EST | 31.00 | 0.22 | 0.10 | 1.00 | 0.00 | - | 5 | 19 | 70.90% |
| NRG201204P00031500 | 2020-11-25 12:19PM EST | 31.50 | 0.36 | 0.00 | 1.95 | 0.00 | - | 2 | 77 | 87.01% |
| NRG201204P00032000 | 2020-11-27 11:56AM EST | 32.00 | 0.35 | 0.15 | 2.25 | -0.18 | -33.96% | 1 | 17 | 87.40% |
| NRG201204P00032500 | 2020-10-22 9:52AM EST | 32.50 | 2.10 | 1.85 | 2.30 | 0.00 | - | - | 16 | 125.20% |
© 2020 Verizon Media. All rights reserved.
