Singapore markets closed

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
NRG201204C000300002020-11-20 3:22PM EST30.001.681.455.000.00-1397.46%
NRG201204C000305002020-11-20 10:33AM EST30.500.900.302.850.00-4095.12%
NRG201204C000310002020-11-27 12:53PM EST31.001.631.352.75+0.15+10.14%1265.04%
NRG201204C000315002020-11-25 2:18PM EST31.500.951.051.700.00-33663.57%
NRG201204C000320002020-11-25 3:37PM EST32.000.870.700.95+0.17+24.29%3937.31%
NRG201204C000325002020-11-27 10:43AM EST32.500.670.400.70+0.29+76.32%2438.67%
NRG201204C000330002020-11-25 3:12PM EST33.000.250.150.400.00-4533.99%
NRG201204C000335002020-11-27 11:10AM EST33.500.150.050.90-0.35-70.00%2573.34%
NRG201204C000340002020-10-26 9:34AM EST34.001.250.000.450.00--355.96%
NRG201204C000355002020-11-04 11:54AM EST35.500.400.004.300.00--4183.69%
NRG201204C000365002020-11-02 9:58AM EST36.500.230.004.300.00--2201.17%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG201204P000265002020-10-28 12:11PM EST26.500.450.004.300.00--1280.96%
NRG201204P000280002020-10-22 9:52AM EST28.000.700.050.250.00--2281.84%
NRG201204P000285002020-11-24 9:40AM EST28.500.100.001.500.00-11130.66%
NRG201204P000290002020-10-22 9:52AM EST29.000.900.200.350.00--1780.86%
NRG201204P000295002020-11-24 3:39PM EST29.500.050.001.250.00-12,770101.17%
NRG201204P000300002020-11-25 11:52AM EST30.000.100.050.700.00-24772.46%
NRG201204P000305002020-11-23 12:14PM EST30.500.600.100.550.00-22659.38%
NRG201204P000310002020-11-25 11:52AM EST31.000.220.101.000.00-51665.63%
NRG201204P000315002020-11-25 12:19PM EST31.500.360.001.950.00-27580.57%
NRG201204P000320002020-11-25 11:53AM EST32.000.350.152.25-0.18-33.96%11480.86%
NRG201204P000325002020-10-22 9:52AM EST32.502.101.852.300.00--16115.92%