Singapore markets open in 3 hours 16 minutes
Straits Times Index
2,995.92+5.52(+0.18%)S&P 500
3,798.91+30.66(+0.81%)Dow
30,930.52+116.26(+0.38%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.23+0.41 (+1.00%)
At close: 4:00PM EST
41.23 0.00 (0.00%)
After hours: 4:32PM EST
Strike:35.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG210122C00035000 | 2021-01-19 3:27PM EST | 2021-01-22 | 6.57 | 6.10 | 6.50 | +4.97 | +310.63% | 1 | 33 | 92.97% |
| NRG210129C00035000 | 2020-12-29 3:26PM EST | 2021-01-29 | 3.38 | 6.00 | 6.60 | 0.00 | - | 2 | 56 | 55.86% |
| NRG210205C00035000 | 2021-01-19 2:55PM EST | 2021-02-05 | 6.60 | 6.10 | 6.40 | +0.88 | +15.38% | 15 | 0 | 53.32% |
| NRG210212C00035000 | 2021-01-19 12:11AM EST | 2021-02-12 | 3.20 | 6.00 | 6.90 | 0.00 | - | 1 | 0 | 68.65% |
| NRG210219C00035000 | 2021-01-15 10:33AM EST | 2021-02-19 | 5.12 | 6.20 | 6.70 | 0.00 | - | 10 | 23 | 53.52% |
| NRG210319C00035000 | 2021-01-15 11:44AM EST | 2021-03-19 | 5.82 | 6.40 | 6.70 | 0.00 | - | 2 | 791 | 39.11% |
| NRG210618C00035000 | 2020-12-28 10:18AM EST | 2021-06-18 | 4.17 | 7.10 | 7.40 | 0.00 | - | 10 | 71 | 35.11% |
| NRG220121C00035000 | 2021-01-05 11:43AM EST | 2022-01-21 | 8.20 | 8.30 | 8.70 | 0.00 | - | 2 | 58 | 32.80% |
| NRG230120C00035000 | 2021-01-05 11:29AM EST | 2023-01-20 | 6.72 | 9.40 | 10.90 | 0.00 | - | 20 | 29 | 34.63% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG210122P00035000 | 2020-12-23 12:38PM EST | 2021-01-22 | 1.11 | 0.00 | 1.65 | 0.00 | - | 3 | 8 | 186.13% |
| NRG210129P00035000 | 2021-01-05 2:17PM EST | 2021-01-29 | 0.59 | 0.05 | 0.10 | 0.00 | - | 17 | 19 | 56.64% |
| NRG210205P00035000 | 2021-01-19 12:11AM EST | 2021-02-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NRG210219P00035000 | 2021-01-08 3:13PM EST | 2021-02-19 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 28 | 44.24% |
| NRG210319P00035000 | 2021-01-07 3:37PM EST | 2021-03-19 | 0.69 | 0.45 | 0.60 | 0.00 | - | 1 | 16 | 42.58% |
| NRG210618P00035000 | 2021-01-11 2:25PM EST | 2021-06-18 | 1.80 | 1.40 | 1.65 | 0.00 | - | 2 | 17 | 41.33% |
| NRG220121P00035000 | 2021-01-19 12:34PM EST | 2022-01-21 | 3.23 | 3.10 | 3.30 | -0.06 | -1.82% | 4 | 17 | 38.98% |
| NRG230120P00035000 | 2021-01-19 12:12AM EST | 2023-01-20 | 7.17 | 5.20 | 6.10 | 0.00 | - | - | 0 | 41.91% |
© 2021 Verizon Media. All rights reserved.
