Singapore markets closed
Straits Times Index
3,013.85-0.93(-0.03%)Nikkei
28,864.32-65.78(-0.23%)Hang Seng
29,098.29-138.50(-0.47%)
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.
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG210305C00034000 | 2021-03-02 9:50AM EST | 34.00 | 6.44 | 4.30 | 5.30 | 0.00 | - | 20 | 20 | 175.00% |
| NRG210305C00035000 | 2021-03-03 3:56PM EST | 35.00 | 3.80 | 2.40 | 4.60 | 0.00 | - | 1 | 0 | 300.59% |
| NRG210305C00035500 | 2021-03-02 9:36AM EST | 35.50 | 5.22 | 2.15 | 3.50 | 0.00 | - | 5 | 10 | 175.39% |
| NRG210305C00036000 | 2021-03-01 1:25PM EST | 36.00 | 5.95 | 2.10 | 3.10 | 0.00 | - | 17 | 32 | 174.61% |
| NRG210305C00036500 | 2021-03-03 3:50PM EST | 36.50 | 2.10 | 2.20 | 2.55 | 0.00 | - | 4 | 109 | 113.67% |
| NRG210305C00037000 | 2021-03-01 12:27PM EST | 37.00 | 5.20 | 1.65 | 2.00 | 0.00 | - | 50 | 118 | 85.94% |
| NRG210305C00037500 | 2021-03-05 10:10AM EST | 37.50 | 1.70 | 1.25 | 1.45 | +0.08 | +4.94% | 10 | 1,076 | 72.66% |
| NRG210305C00038000 | 2021-03-04 2:00PM EST | 38.00 | 0.48 | 0.75 | 1.20 | 0.00 | - | 4 | 295 | 71.48% |
| NRG210305C00038500 | 2021-03-04 2:50PM EST | 38.50 | 0.70 | 0.40 | 0.60 | +0.09 | +14.75% | 1 | 1,318 | 50.00% |
| NRG210305C00039000 | 2021-03-04 3:52PM EST | 39.00 | 0.34 | 0.15 | 0.30 | 0.00 | - | 3,563 | 2,506 | 54.49% |
| NRG210305C00039500 | 2021-03-05 9:44AM EST | 39.50 | 0.10 | 0.00 | 0.15 | -0.13 | -56.52% | 4 | 243 | 54.49% |
| NRG210305C00040000 | 2021-03-05 10:02AM EST | 40.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 13 | 327 | 50.39% |
| NRG210305C00040500 | 2021-03-03 9:50AM EST | 40.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 74 | 63.28% |
| NRG210305C00041000 | 2021-03-04 1:15PM EST | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 86 | 75.78% |
| NRG210305C00041500 | 2021-03-05 9:43AM EST | 41.50 | 0.07 | 0.00 | 2.00 | +0.02 | +40.00% | 2 | 0 | 253.32% |
| NRG210305C00042000 | 2021-03-05 9:43AM EST | 42.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 3 | 166 | 86.72% |
| NRG210305C00042500 | 2021-03-03 9:56AM EST | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 70 | 96.88% |
| NRG210305C00043000 | 2021-03-05 9:37AM EST | 43.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 244 | 106.25% |
| NRG210305C00043500 | 2021-03-02 10:39AM EST | 43.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 115.63% |
| NRG210305C00044000 | 2021-03-03 2:20PM EST | 44.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 36 | 350.59% |
| NRG210305C00044500 | 2021-03-01 9:36AM EST | 44.50 | 0.49 | 0.00 | 2.15 | 0.00 | - | 27 | 3 | 366.41% |
| NRG210305C00045000 | 2021-03-03 11:04AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 218 | 160.94% |
| NRG210305C00045500 | 2021-02-24 11:02AM EST | 45.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 5 | 0 | 396.48% |
| NRG210305C00046000 | 2021-03-01 3:47PM EST | 46.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 0 | 410.94% |
| NRG210305C00046500 | 2021-02-23 3:38PM EST | 46.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 425.00% |
| NRG210305C00047000 | 2021-02-01 2:52PM EST | 47.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NRG210305C00050000 | 2021-02-26 9:30AM EST | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 221.88% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG210305P00030000 | 2021-03-04 2:18PM EST | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,305 | 228.13% |
| NRG210305P00033500 | 2021-03-03 12:46PM EST | 33.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 2,291 | 157.81% |
| NRG210305P00034000 | 2021-03-02 9:50AM EST | 34.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 78 | 145.31% |
| NRG210305P00034500 | 2021-03-01 3:34PM EST | 34.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 435 | 131.25% |
| NRG210305P00035000 | 2021-03-03 1:48PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 3,433 | 103.13% |
| NRG210305P00035500 | 2021-03-03 10:07AM EST | 35.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 301.17% |
| NRG210305P00036000 | 2021-03-03 10:07AM EST | 36.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 78.13% |
| NRG210305P00036500 | 2021-03-03 1:47PM EST | 36.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 59 | 230 | 65.63% |
| NRG210305P00037000 | 2021-03-04 12:28PM EST | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 62.50% |
| NRG210305P00037500 | 2021-03-04 12:08PM EST | 37.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 530 | 48.05% |
| NRG210305P00038000 | 2021-03-04 3:41PM EST | 38.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 29 | 411 | 41.99% |
| NRG210305P00038500 | 2021-03-04 2:46PM EST | 38.50 | 0.50 | 0.15 | 0.25 | 0.00 | - | 46 | 290 | 41.21% |
| NRG210305P00039000 | 2021-03-05 10:43AM EST | 39.00 | 0.35 | 0.40 | 0.55 | -0.10 | -22.22% | 2 | 22 | 45.31% |
| NRG210305P00039500 | 2021-03-04 9:37AM EST | 39.50 | 0.53 | 0.65 | 1.80 | -0.17 | -24.29% | 1 | 19 | 91.21% |
| NRG210305P00040000 | 2021-03-05 10:48AM EST | 40.00 | 1.18 | 1.05 | 1.35 | -0.32 | -21.33% | 6 | 0 | 44.53% |
| NRG210305P00040500 | 2021-03-03 12:30PM EST | 40.50 | 2.10 | 1.60 | 2.75 | 0.00 | - | 80 | 139 | 123.05% |
| NRG210305P00041000 | 2021-03-04 10:08AM EST | 41.00 | 2.25 | 1.05 | 2.35 | 0.00 | - | 14 | 0 | 67.97% |
| NRG210305P00041500 | 2021-03-02 10:26AM EST | 41.50 | 2.50 | 1.45 | 3.50 | 0.00 | - | - | 0 | 207.81% |
| NRG210305P00042000 | 2021-03-02 3:25PM EST | 42.00 | 2.65 | 2.05 | 3.40 | 0.00 | - | 12 | 1 | 110.16% |
| NRG210305P00042500 | 2021-03-04 12:54PM EST | 42.50 | 4.00 | 2.50 | 4.10 | 0.00 | - | 1 | 0 | 172.27% |
| NRG210305P00043000 | 2021-03-02 10:14AM EST | 43.00 | 3.70 | 3.90 | 4.40 | 0.00 | - | 1 | 0 | 133.59% |
| NRG210305P00043500 | 2021-02-25 2:18PM EST | 43.50 | 6.05 | 4.30 | 4.90 | 0.00 | - | 1 | 0 | 144.53% |
| NRG210305P00045500 | 2021-03-01 10:24AM EST | 45.50 | 3.48 | 6.00 | 7.60 | 0.00 | - | - | 1 | 348.44% |
© 2021 Verizon Media. All rights reserved.
