Singapore markets open in 3 hours 16 minutes

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

In the money
Show:ListStraddle
Strike:35.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210122C000350002021-01-19 3:27PM EST2021-01-226.576.106.50+4.97+310.63%13392.97%
NRG210129C000350002020-12-29 3:26PM EST2021-01-293.386.006.600.00-25655.86%
NRG210205C000350002021-01-19 2:55PM EST2021-02-056.606.106.40+0.88+15.38%15053.32%
NRG210212C000350002021-01-19 12:11AM EST2021-02-123.206.006.900.00-1068.65%
NRG210219C000350002021-01-15 10:33AM EST2021-02-195.126.206.700.00-102353.52%
NRG210319C000350002021-01-15 11:44AM EST2021-03-195.826.406.700.00-279139.11%
NRG210618C000350002020-12-28 10:18AM EST2021-06-184.177.107.400.00-107135.11%
NRG220121C000350002021-01-05 11:43AM EST2022-01-218.208.308.700.00-25832.80%
NRG230120C000350002021-01-05 11:29AM EST2023-01-206.729.4010.900.00-202934.63%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG210122P000350002020-12-23 12:38PM EST2021-01-221.110.001.650.00-38186.13%
NRG210129P000350002021-01-05 2:17PM EST2021-01-290.590.050.100.00-171956.64%
NRG210205P000350002021-01-19 12:11AM EST2021-02-050.250.000.000.00--125.00%
NRG210219P000350002021-01-08 3:13PM EST2021-02-190.450.150.250.00-12844.24%
NRG210319P000350002021-01-07 3:37PM EST2021-03-190.690.450.600.00-11642.58%
NRG210618P000350002021-01-11 2:25PM EST2021-06-181.801.401.650.00-21741.33%
NRG220121P000350002021-01-19 12:34PM EST2022-01-213.233.103.30-0.06-1.82%41738.98%
NRG230120P000350002021-01-19 12:12AM EST2023-01-207.175.206.100.00--041.91%