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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240920C000400002024-06-18 9:34AM EDT40.0040.000.000.000.00-100.00%
NRG240920C000450002024-05-15 10:31AM EDT45.0041.5531.7036.500.00-21394.82%
NRG240920C000500002024-05-20 2:40PM EDT50.0031.9728.2032.800.00-23262.06%
NRG240920C000550002024-05-31 11:25AM EDT55.0024.800.000.000.00-100.00%
NRG240920C000600002024-05-28 2:42PM EDT60.0024.800.000.000.00-200.00%
NRG240920C000650002024-06-13 2:51PM EDT65.0016.900.000.000.00-300.00%
NRG240920C000700002024-06-18 3:59PM EDT70.0013.200.000.000.00-50200.00%
NRG240920C000750002024-06-14 2:25PM EDT75.009.700.000.000.00-2900.00%
NRG240920C000800002024-06-18 3:45PM EDT80.007.800.000.000.00-1100.10%
NRG240920C000850002024-06-18 3:44PM EDT85.005.700.000.000.00-703.13%
NRG240920C000900002024-06-14 3:42PM EDT90.003.600.000.000.00-906.25%
NRG240920C000950002024-06-17 1:43PM EDT95.002.430.000.000.00-906.25%
NRG240920C001000002024-06-18 2:11PM EDT100.001.950.000.000.00-302012.50%
NRG240920C001050002024-06-11 12:16PM EDT105.001.550.000.000.00-1012.50%
NRG240920C001100002024-06-14 12:20PM EDT110.000.900.000.000.00-2012.50%
NRG240920C001150002024-05-10 9:50AM EDT115.000.700.500.650.00--147.61%
NRG240920C001200002024-06-11 10:54AM EDT120.000.550.000.000.00-6012.50%
NRG240920C001250002024-05-31 10:39AM EDT125.000.300.000.000.00-1025.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240920P000350002024-06-12 2:19PM EDT35.000.650.000.000.00-1025.00%
NRG240920P000400002024-03-25 1:34PM EDT40.000.400.000.750.00-12479.10%
NRG240920P000450002024-03-18 11:46AM EDT45.000.620.050.750.00-103668.07%
NRG240920P000500002024-06-07 1:01PM EDT50.000.450.000.000.00-1025.00%
NRG240920P000550002024-06-11 10:51AM EDT55.000.590.000.000.00-1012.50%
NRG240920P000600002024-06-14 2:49PM EDT60.001.300.000.000.00-10012.50%
NRG240920P000650002024-06-17 3:02PM EDT65.002.150.000.000.00-1012.50%
NRG240920P000700002024-06-18 3:03PM EDT70.003.060.000.000.00-306.25%
NRG240920P000750002024-06-14 3:42PM EDT75.005.400.000.000.00-1303.13%
NRG240920P000800002024-06-18 3:10PM EDT80.007.000.000.000.00-500.00%
NRG240920P000850002024-06-14 12:26PM EDT85.0010.900.000.000.00-100.00%
NRG240920P000900002024-06-11 3:29PM EDT90.0013.200.000.000.00-800.00%
NRG240920P000950002024-06-11 3:39PM EDT95.0016.800.000.000.00-600.00%
NRG240920P001000002024-06-11 2:44PM EDT100.0020.900.000.000.00--00.00%
NRG240920P001050002024-05-13 1:58PM EDT105.0022.6024.8027.400.00-1156.30%