Australia markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.02-0.70 (-0.87%)
At close: 04:00PM EDT
80.20 +0.18 (+0.22%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240719C000450002024-06-20 2:24PM EDT45.0035.3533.3037.100.00-20113109.57%
NRG240719C000500002024-06-14 10:22AM EDT50.0029.1528.4032.100.00-1595.70%
NRG240719C000550002024-06-21 9:32AM EDT55.0027.1623.8027.20+3.21+13.40%34991.75%
NRG240719C000600002024-05-30 3:00PM EDT60.0025.3019.6022.700.00-229093.55%
NRG240719C000650002024-06-20 9:45AM EDT65.0015.6315.3015.70-1.52-8.86%143757.42%
NRG240719C000700002024-06-21 9:50AM EDT70.0010.5010.7011.60-0.20-1.87%54,55254.93%
NRG240719C000750002024-06-21 3:41PM EDT75.006.776.707.70-0.23-3.29%124,06350.27%
NRG240719C000800002024-06-21 3:28PM EDT80.003.703.603.80-0.60-13.95%192,28743.68%
NRG240719C000850002024-06-21 3:57PM EDT85.001.751.751.90-0.45-20.45%1558,02043.53%
NRG240719C000900002024-06-21 3:49PM EDT90.000.830.700.90-0.28-25.23%1663,35844.43%
NRG240719C000950002024-06-21 2:04PM EDT95.000.400.300.45-0.05-11.11%1042146.68%
NRG240719C001000002024-06-21 10:08AM EDT100.000.260.100.40-0.14-35.00%11,12954.98%
NRG240719C001050002024-06-21 1:30PM EDT105.000.050.050.25-0.08-61.54%764852.93%
NRG240719C001100002024-06-11 12:50PM EDT110.000.120.100.400.00-230165.72%
NRG240719C001150002024-06-13 11:24AM EDT115.000.050.002.200.00-1212100.02%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240719P000450002024-06-05 12:56PM EDT45.000.120.000.750.00-22125.00%
NRG240719P000500002024-06-13 11:22AM EDT50.000.100.000.250.00-2015286.33%
NRG240719P000550002024-06-20 3:51PM EDT55.000.100.000.200.00-16,80768.36%
NRG240719P000600002024-06-21 10:08AM EDT60.000.180.050.30-0.02-10.00%114959.96%
NRG240719P000650002024-06-21 2:06PM EDT65.000.270.250.30-0.01-3.57%2310,92350.29%
NRG240719P000700002024-06-21 3:46PM EDT70.000.550.550.60-0.05-8.33%808,27044.19%
NRG240719P000750002024-06-21 3:50PM EDT75.001.601.451.50+0.10+6.67%5581,95340.99%
NRG240719P000800002024-06-21 3:30PM EDT80.003.403.303.50-0.13-3.68%6215,12740.45%
NRG240719P000850002024-06-21 10:53AM EDT85.006.466.306.60-0.02-0.31%138939.92%
NRG240719P000900002024-05-31 2:51PM EDT90.0011.4910.3010.700.00-12641.21%
NRG240719P000950002024-05-29 12:29PM EDT95.0012.9014.5017.100.00--155.15%
NRG240719P001000002024-05-10 9:57AM EDT100.0017.2121.6022.800.00--191.16%