Australia markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.13-1.91 (-5.78%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG201030C000260002020-09-25 2:55PM EDT26.003.837.507.900.00-10562.11%
NRG201030C000270002020-10-05 9:53AM EDT27.004.100.000.000.00--00.00%
NRG201030C000280002020-09-24 11:30AM EDT28.001.605.505.900.00--14453.71%
NRG201030C000285002020-09-30 2:08PM EDT28.502.750.000.000.00-100.00%
NRG201030C000290002020-10-01 1:49PM EDT29.002.300.000.000.00-100.00%
NRG201030C000300002020-09-30 9:39AM EDT30.001.250.000.000.00--00.00%
NRG201030C000305002020-10-13 11:17AM EDT30.502.550.000.000.00-100.00%
NRG201030C000310002020-09-30 2:46PM EDT31.000.860.000.000.00-400.00%
NRG201030C000315002020-10-28 2:02PM EDT31.500.300.000.000.00-1306.25%
NRG201030C000320002020-10-21 3:34PM EDT32.000.420.000.000.00-3012.50%
NRG201030C000325002020-10-27 11:37AM EDT32.501.250.000.000.00-1012.50%
NRG201030C000330002020-10-28 11:02AM EDT33.000.100.000.000.00-5025.00%
NRG201030C000335002020-10-27 9:50AM EDT33.500.050.000.000.00-3025.00%
NRG201030C000340002020-10-27 11:40AM EDT34.000.230.000.000.00-2025.00%
NRG201030C000345002020-10-26 10:27AM EDT34.500.150.000.000.00-2050.00%
NRG201030C000350002020-10-20 10:39AM EDT35.000.150.000.000.00-3050.00%
NRG201030C000355002020-10-16 11:24AM EDT35.500.250.000.000.00-1050.00%
NRG201030C000360002020-10-19 12:04AM EDT36.000.11-0.000.00--050.00%
NRG201030C000365002020-10-19 12:04AM EDT36.500.10-0.000.00--050.00%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG201030P000260002020-09-29 11:23AM EDT26.000.300.000.000.00--050.00%
NRG201030P000280002020-09-29 10:35AM EDT28.000.730.000.000.00--050.00%
NRG201030P000285002020-10-06 2:55PM EDT28.500.350.000.000.00-1025.00%
NRG201030P000290002020-10-08 3:34PM EDT29.000.180.000.000.00-1025.00%
NRG201030P000300002020-10-06 3:24PM EDT30.000.050.000.000.00-3012.50%
NRG201030P000305002020-10-08 2:57PM EDT30.500.490.000.000.00--06.25%
NRG201030P000310002020-10-28 11:02AM EDT31.000.200.000.000.00-1201.56%
NRG201030P000315002020-10-28 11:17AM EDT31.500.370.000.000.00-200.00%
NRG201030P000320002020-10-27 2:47PM EDT32.000.120.000.000.00-1000.00%
NRG201030P000325002020-10-28 11:17AM EDT32.501.500.000.000.00-1300.00%
NRG201030P000330002020-10-23 10:03AM EDT33.000.410.000.000.00-100.00%
NRG201030P000335002020-10-28 3:45PM EDT33.502.450.000.000.00-100.00%
NRG201030P000340002020-10-19 2:34PM EDT34.001.050.000.000.00--00.00%
NRG201030P000350002020-10-05 12:05AM EDT35.004.300.000.000.00--00.00%