Australia markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.72+0.80 (+1.00%)
At close: 04:00PM EDT
80.75 +0.03 (+0.04%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG241220C000400002024-06-17 9:42AM EDT40.0038.290.000.000.00-400.00%
NRG241220C000550002024-05-03 1:33PM EDT55.0025.1526.3028.200.00-2257.42%
NRG241220C000600002024-06-03 9:51AM EDT60.0021.500.000.000.00-1000.00%
NRG241220C000650002024-06-05 1:06PM EDT65.0020.400.000.000.00-200.00%
NRG241220C000700002024-06-12 2:54PM EDT70.0016.920.000.000.00-100.00%
NRG241220C000750002024-06-04 10:51AM EDT75.0010.780.000.000.00-1000.00%
NRG241220C000800002024-06-20 12:11PM EDT80.0010.960.000.000.00-100.00%
NRG241220C000850002024-06-12 2:10PM EDT85.009.200.000.000.00-6101.56%
NRG241220C000900002024-06-17 9:38AM EDT90.005.990.000.000.00-103.13%
NRG241220C000950002024-06-14 10:43AM EDT95.005.020.000.000.00-106.25%
NRG241220C001000002024-06-10 3:23PM EDT100.004.300.000.000.00-2506.25%
NRG241220C001050002024-06-18 3:46PM EDT105.003.400.000.000.00-2106.25%
NRG241220C001100002024-06-06 12:07PM EDT110.002.050.000.000.00-18012.50%
NRG241220C001150002024-05-15 11:03AM EDT115.002.651.702.600.00-2048.66%
NRG241220C001200002024-06-10 1:23PM EDT120.001.840.000.000.00-1012.50%
NRG241220C001250002024-06-18 3:20PM EDT125.001.450.000.000.00-6012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG241220P000400002024-05-23 11:24AM EDT40.001.000.000.000.00--025.00%
NRG241220P000500002024-06-06 3:50PM EDT50.000.980.000.000.00-40012.50%
NRG241220P000550002024-06-13 12:26PM EDT55.001.800.000.000.00-55012.50%
NRG241220P000600002024-06-11 12:44PM EDT60.002.340.000.000.00-1012.50%
NRG241220P000650002024-06-11 1:57PM EDT65.003.500.000.000.00-5106.25%
NRG241220P000700002024-06-18 10:02AM EDT70.005.500.000.000.00-206.25%
NRG241220P000750002024-06-14 1:53PM EDT75.007.600.000.000.00-203.13%
NRG241220P000800002024-06-12 2:07PM EDT80.009.500.000.000.00-2200.39%
NRG241220P000850002024-06-12 12:33PM EDT85.0012.500.000.000.00-100.00%
NRG241220P000900002024-06-11 3:17PM EDT90.0015.400.000.000.00-300.00%
NRG241220P000950002024-06-11 3:10PM EDT95.0019.000.000.000.00--00.00%