Australia markets close in 4 hours 49 minutes

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.07-1.96 (-2.36%)
At close: 04:00PM EDT
81.50 +0.43 (+0.53%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240621C000180002023-09-12 3:16PM EDT18.0020.8823.0023.500.00-36500.00%
NRG240621C000200002023-11-29 11:39AM EDT20.0025.8030.8033.500.00-10100.00%
NRG240621C000230002023-12-05 1:07PM EDT23.0025.6026.7030.500.00-140.00%
NRG240621C000250002023-09-08 2:20PM EDT25.0014.7414.3014.600.00-100.00%
NRG240621C000280002024-01-18 2:21PM EDT28.0022.0022.5026.300.00-600.00%
NRG240621C000300002023-09-08 3:52PM EDT30.0010.7010.1010.300.00-340.00%
NRG240621C000320002024-03-19 11:19AM EDT32.0032.9136.2041.000.00-1080.00%
NRG240621C000330002023-11-09 1:55PM EDT33.0013.4415.3015.800.00--10.00%
NRG240621C000350002024-02-02 3:20PM EDT35.0020.5020.4023.700.00-10300.00%
NRG240621C000360002023-12-21 2:18PM EDT36.0014.4314.6018.700.00-5100.00%
NRG240621C000370002024-04-25 9:30AM EDT37.0034.4541.6046.500.00-1013244.29%
NRG240621C000380002024-03-20 1:59PM EDT38.0029.1529.5034.300.00-1170.00%
NRG240621C000390002024-04-19 12:11PM EDT39.0030.9441.0045.300.00-15183.50%
NRG240621C000400002024-03-14 10:19AM EDT40.0023.4331.6036.400.00-153590.00%
NRG240621C000410002024-05-20 10:21AM EDT41.0041.2138.0042.500.00-34120.51%
NRG240621C000420002024-05-07 10:49AM EDT42.0040.3036.7041.400.00-2979208.69%
NRG240621C000430002024-04-29 2:37PM EDT43.0030.9035.7040.500.00-71588.28%
NRG240621C000440002024-04-19 12:30PM EDT44.0025.4536.4040.600.00-61169.92%
NRG240621C000450002024-05-21 9:39AM EDT45.0038.0234.0038.500.00-1163105.66%
NRG240621C000460002024-04-17 10:36AM EDT46.0027.4134.1038.900.00-444159.86%
NRG240621C000470002024-04-29 10:13AM EDT47.0026.7032.0036.500.00-126198.83%
NRG240621C000480002024-04-29 3:44PM EDT48.0025.7531.0035.600.00-334099.51%
NRG240621C000490002024-05-13 3:43PM EDT49.0032.2030.0034.600.00-423996.09%
NRG240621C000500002024-05-22 11:09AM EDT50.0030.3029.0033.60-1.60-5.02%1184892.77%
NRG240621C000550002024-05-17 2:06PM EDT55.0028.7824.0028.700.00-52,31279.69%
NRG240621C000600002024-05-22 11:11AM EDT60.0020.5319.2023.40-2.07-9.16%121,52062.01%
NRG240621C000650002024-05-15 12:49PM EDT65.0017.3014.0018.600.00-11,59398.54%
NRG240621C000700002024-05-22 3:32PM EDT70.0011.7210.7011.90-1.43-10.87%1256449.46%
NRG240621C000750002024-05-22 3:32PM EDT75.007.376.907.50-1.22-14.20%113,02541.50%
NRG240621C000800002024-05-22 3:58PM EDT80.003.903.704.00-1.10-22.00%1012,37937.35%
NRG240621C000850002024-05-22 3:55PM EDT85.001.741.601.80-0.71-28.98%4089,78735.94%
NRG240621C000900002024-05-22 3:44PM EDT90.000.680.600.75-0.32-32.00%3805,81236.57%
NRG240621C000950002024-05-22 2:23PM EDT95.000.300.250.30-0.15-33.33%3124637.70%
NRG240621C001000002024-05-21 12:45PM EDT100.000.160.050.400.00-14749.71%
NRG240621C001050002024-05-21 11:29AM EDT105.000.150.001.400.00-1366.36%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240621P000180002023-09-26 10:14AM EDT18.000.200.000.750.00--2284.77%
NRG240621P000200002023-08-30 10:38AM EDT20.000.250.100.450.00--15251.56%
NRG240621P000250002023-10-04 12:47PM EDT25.000.650.000.250.00-16189.06%
NRG240621P000280002023-11-27 4:39PM EDT28.000.170.000.700.00--2202.15%
NRG240621P000300002024-04-22 10:57AM EDT30.000.370.002.150.00-2865239.75%
NRG240621P000320002023-11-21 3:10PM EDT32.000.400.000.300.00-31732155.47%
NRG240621P000330002024-01-22 2:23PM EDT33.000.150.000.200.00-105142.19%
NRG240621P000350002024-04-22 10:57AM EDT35.000.380.001.750.00-5177196.68%
NRG240621P000370002023-12-08 11:18AM EDT37.000.750.300.400.00-7282153.32%
NRG240621P000380002023-11-24 1:35PM EDT38.001.100.500.600.00-23162.30%
NRG240621P000390002024-02-15 2:02PM EDT39.000.400.002.200.00-213184.38%
NRG240621P000400002024-02-27 1:16PM EDT40.000.230.001.000.00-401730149.61%
NRG240621P000410002024-01-25 12:32PM EDT41.000.440.400.500.00-121,002141.99%
NRG240621P000420002024-03-08 3:28PM EDT42.000.100.000.750.00-465132.81%
NRG240621P000430002024-01-04 4:54PM EDT43.001.050.350.900.00-117142.87%
NRG240621P000440002024-04-23 9:34AM EDT44.000.300.001.750.00-70127149.61%
NRG240621P000450002024-03-20 11:51AM EDT45.000.230.000.750.00-3160120.61%
NRG240621P000460002024-03-06 3:32PM EDT46.000.350.001.900.00-10116143.36%
NRG240621P000470002024-05-08 1:36PM EDT47.000.350.001.750.00-10334136.04%
NRG240621P000480002024-04-30 3:07PM EDT48.000.100.002.150.00-6152138.82%
NRG240621P000490002024-03-06 3:32PM EDT49.000.600.001.950.00-9231130.96%
NRG240621P000500002024-05-14 9:30AM EDT50.000.050.002.150.00-1478129.98%
NRG240621P000550002024-05-17 2:00PM EDT55.000.050.000.750.00-136984.57%
NRG240621P000600002024-05-21 12:25PM EDT60.000.100.050.100.00-61,13451.17%
NRG240621P000650002024-05-22 11:36AM EDT65.000.150.150.50-0.09-37.50%31,52251.86%
NRG240621P000700002024-05-22 3:24PM EDT70.000.350.150.40+0.05+16.67%211,10739.75%
NRG240621P000750002024-05-22 2:03PM EDT75.000.870.850.95+0.27+45.00%2,1342,74534.52%
NRG240621P000800002024-05-22 3:38PM EDT80.002.392.402.55+0.59+32.78%12981833.18%
NRG240621P000850002024-05-22 1:02PM EDT85.005.505.206.50+1.10+25.00%2438144.78%
NRG240621P000900002024-05-22 11:10AM EDT90.0010.009.209.90+1.50+17.65%58340.14%
NRG240621P000950002024-04-04 1:26PM EDT95.0023.6016.9020.400.00-10101.98%