Singapore markets closed

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.68-0.07 (-0.18%)
As of 11:23AM EST. Market open.
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210305C000340002021-03-02 9:50AM EST34.006.444.305.300.00-2020175.00%
NRG210305C000350002021-03-03 3:56PM EST35.003.802.404.600.00-10300.59%
NRG210305C000355002021-03-02 9:36AM EST35.505.222.153.500.00-510175.39%
NRG210305C000360002021-03-01 1:25PM EST36.005.952.103.100.00-1732174.61%
NRG210305C000365002021-03-03 3:50PM EST36.502.102.202.550.00-4109113.67%
NRG210305C000370002021-03-01 12:27PM EST37.005.201.652.000.00-5011885.94%
NRG210305C000375002021-03-05 10:10AM EST37.501.701.251.45+0.08+4.94%101,07672.66%
NRG210305C000380002021-03-04 2:00PM EST38.000.480.751.200.00-429571.48%
NRG210305C000385002021-03-04 2:50PM EST38.500.700.400.60+0.09+14.75%11,31850.00%
NRG210305C000390002021-03-04 3:52PM EST39.000.340.150.300.00-3,5632,50654.49%
NRG210305C000395002021-03-05 9:44AM EST39.500.100.000.15-0.13-56.52%424354.49%
NRG210305C000400002021-03-05 10:02AM EST40.000.050.000.10-0.05-50.00%1332750.39%
NRG210305C000405002021-03-03 9:50AM EST40.500.150.000.100.00-27463.28%
NRG210305C000410002021-03-04 1:15PM EST41.000.050.000.100.00-158675.78%
NRG210305C000415002021-03-05 9:43AM EST41.500.070.002.00+0.02+40.00%20253.32%
NRG210305C000420002021-03-05 9:43AM EST42.000.040.000.05+0.02+100.00%316686.72%
NRG210305C000425002021-03-03 9:56AM EST42.500.050.000.050.00-157096.88%
NRG210305C000430002021-03-05 9:37AM EST43.000.050.000.05+0.02+66.67%1244106.25%
NRG210305C000435002021-03-02 10:39AM EST43.500.110.000.050.00-223115.63%
NRG210305C000440002021-03-03 2:20PM EST44.000.030.002.150.00-136350.59%
NRG210305C000445002021-03-01 9:36AM EST44.500.490.002.150.00-273366.41%
NRG210305C000450002021-03-03 11:04AM EST45.000.050.000.100.00-6218160.94%
NRG210305C000455002021-02-24 11:02AM EST45.500.200.002.150.00-50396.48%
NRG210305C000460002021-03-01 3:47PM EST46.000.050.002.150.00-30410.94%
NRG210305C000465002021-02-23 3:38PM EST46.500.200.002.150.00-16425.00%
NRG210305C000470002021-02-01 2:52PM EST47.000.600.000.000.00--050.00%
NRG210305C000500002021-02-26 9:30AM EST50.000.100.000.050.00-18221.88%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210305P000300002021-03-04 2:18PM EST30.000.040.000.050.00-31,305228.13%
NRG210305P000335002021-03-03 12:46PM EST33.500.010.000.100.00-152,291157.81%
NRG210305P000340002021-03-02 9:50AM EST34.000.010.000.100.00-2078145.31%
NRG210305P000345002021-03-01 3:34PM EST34.500.150.000.100.00-6435131.25%
NRG210305P000350002021-03-03 1:48PM EST35.000.050.000.050.00-153,433103.13%
NRG210305P000355002021-03-03 10:07AM EST35.500.060.002.150.00-127301.17%
NRG210305P000360002021-03-03 10:07AM EST36.000.070.000.050.00-116378.13%
NRG210305P000365002021-03-03 1:47PM EST36.500.150.000.050.00-5923065.63%
NRG210305P000370002021-03-04 12:28PM EST37.000.050.000.100.00-7062.50%
NRG210305P000375002021-03-04 12:08PM EST37.500.030.000.05-0.05-62.50%153048.05%
NRG210305P000380002021-03-04 3:41PM EST38.000.200.000.100.00-2941141.99%
NRG210305P000385002021-03-04 2:46PM EST38.500.500.150.250.00-4629041.21%
NRG210305P000390002021-03-05 10:43AM EST39.000.350.400.55-0.10-22.22%22245.31%
NRG210305P000395002021-03-04 9:37AM EST39.500.530.651.80-0.17-24.29%11991.21%
NRG210305P000400002021-03-05 10:48AM EST40.001.181.051.35-0.32-21.33%6044.53%
NRG210305P000405002021-03-03 12:30PM EST40.502.101.602.750.00-80139123.05%
NRG210305P000410002021-03-04 10:08AM EST41.002.251.052.350.00-14067.97%
NRG210305P000415002021-03-02 10:26AM EST41.502.501.453.500.00--0207.81%
NRG210305P000420002021-03-02 3:25PM EST42.002.652.053.400.00-121110.16%
NRG210305P000425002021-03-04 12:54PM EST42.504.002.504.100.00-10172.27%
NRG210305P000430002021-03-02 10:14AM EST43.003.703.904.400.00-10133.59%
NRG210305P000435002021-02-25 2:18PM EST43.506.054.304.900.00-10144.53%
NRG210305P000455002021-03-01 10:24AM EST45.503.486.007.600.00--1348.44%