Singapore markets open in 1 hour 20 minutes

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
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG201204C000300002020-11-24 10:22AM EST30.001.681.455.000.00-13105.27%
NRG201204C000305002020-11-20 10:33AM EST30.500.900.302.850.00-40102.73%
NRG201204C000310002020-11-27 12:53PM EST31.001.631.352.75+0.15+10.14%1270.12%
NRG201204C000315002020-11-25 2:18PM EST31.500.951.051.700.00-33668.65%
NRG201204C000320002020-11-27 11:45AM EST32.000.870.700.95+0.17+24.29%31140.23%
NRG201204C000325002020-11-27 10:44AM EST32.500.670.400.70+0.29+76.32%2641.80%
NRG201204C000330002020-11-25 3:12PM EST33.000.250.150.400.00-4536.72%
NRG201204C000335002020-11-27 11:10AM EST33.500.150.050.90-0.35-70.00%2552.34%
NRG201204C000340002020-10-26 9:34AM EST34.001.250.000.450.00--360.45%
NRG201204C000355002020-11-04 11:54AM EST35.500.400.004.300.00--4198.44%
NRG201204C000365002020-11-02 9:58AM EST36.500.230.004.300.00--2217.29%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG201204P000265002020-10-28 12:11PM EST26.500.450.004.300.00--1303.52%
NRG201204P000280002020-10-22 9:52AM EST28.000.700.050.250.00--2288.48%
NRG201204P000285002020-11-24 9:40AM EST28.500.100.001.500.00-11141.21%
NRG201204P000290002020-10-22 9:52AM EST29.000.900.200.350.00--1787.30%
NRG201204P000295002020-11-24 3:39PM EST29.500.050.001.250.00-12,770109.18%
NRG201204P000300002020-11-25 11:52AM EST30.000.100.000.700.00-24775.98%
NRG201204P000305002020-11-23 12:14PM EST30.500.600.100.550.00-22664.26%
NRG201204P000310002020-11-25 11:52AM EST31.000.220.101.000.00-51970.90%
NRG201204P000315002020-11-25 12:19PM EST31.500.360.001.950.00-27787.01%
NRG201204P000320002020-11-27 11:56AM EST32.000.350.152.25-0.18-33.96%11787.40%
NRG201204P000325002020-10-22 9:52AM EST32.502.101.852.300.00--16125.20%