Australia markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.92+1.37 (+1.74%)
At close: 04:00PM EDT
80.00 +0.08 (+0.10%)
Pre-market: 04:06AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240719C000450002024-04-29 3:44PM EDT45.0028.8536.7041.500.00-103113232.86%
NRG240719C000500002024-06-14 10:22AM EDT50.0029.150.000.000.00-100.00%
NRG240719C000550002024-06-03 2:48PM EDT55.0023.950.000.000.00-100.00%
NRG240719C000600002024-05-30 3:00PM EDT60.0025.300.000.000.00-200.00%
NRG240719C000650002024-06-13 11:27AM EDT65.0014.550.000.000.00-5700.00%
NRG240719C000700002024-06-18 3:38PM EDT70.0011.180.000.000.00-100.00%
NRG240719C000750002024-06-18 9:33AM EDT75.006.400.000.000.00-1000.00%
NRG240719C000800002024-06-18 3:50PM EDT80.004.110.000.000.00-16400.20%
NRG240719C000850002024-06-18 3:55PM EDT85.002.070.000.000.00-25706.25%
NRG240719C000900002024-06-18 3:10PM EDT90.001.050.000.000.00-42012.50%
NRG240719C000950002024-06-18 3:41PM EDT95.000.560.000.000.00-7012.50%
NRG240719C001000002024-06-18 11:16AM EDT100.000.400.000.000.00-1012.50%
NRG240719C001050002024-06-12 9:39AM EDT105.000.400.000.000.00-1025.00%
NRG240719C001100002024-06-11 12:50PM EDT110.000.120.000.000.00-2025.00%
NRG240719C001150002024-06-13 11:24AM EDT115.000.050.000.000.00-12025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240719P000450002024-06-05 12:56PM EDT45.000.120.000.000.00-2050.00%
NRG240719P000500002024-06-13 11:22AM EDT50.000.100.000.000.00-20025.00%
NRG240719P000550002024-06-12 9:39AM EDT55.000.150.000.000.00-1025.00%
NRG240719P000600002024-06-18 10:09AM EDT60.000.170.000.000.00-6025.00%
NRG240719P000650002024-06-18 12:24PM EDT65.000.350.000.000.00-21012.50%
NRG240719P000700002024-06-18 3:41PM EDT70.000.720.000.000.00-172012.50%
NRG240719P000750002024-06-18 3:01PM EDT75.001.750.000.000.00-12506.25%
NRG240719P000800002024-06-18 1:50PM EDT80.003.610.000.000.00-300.00%
NRG240719P000850002024-06-18 3:55PM EDT85.006.750.000.000.00-2700.00%
NRG240719P000900002024-05-31 2:51PM EDT90.0011.490.000.000.00-100.00%
NRG240719P000950002024-05-29 12:29PM EDT95.0012.900.000.000.00--00.00%
NRG240719P001000002024-05-10 9:57AM EDT100.0017.2121.6022.800.00--185.30%