Australia markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.93+0.30 (+0.38%)
At close: 04:00PM EDT
80.88 +0.95 (+1.19%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240719C000450002024-06-26 3:58PM EDT45.0035.0033.0037.400.00-5373230.47%
NRG240719C000500002024-06-14 10:22AM EDT50.0029.1528.4032.100.00-15199.61%
NRG240719C000550002024-07-10 12:37PM EDT55.0023.7023.6026.800.00-844159.38%
NRG240719C000600002024-06-25 10:31AM EDT60.0023.3017.9022.100.00-15290100.78%
NRG240719C000650002024-07-12 1:00PM EDT65.0015.4513.8015.90+0.66+4.46%57437137.70%
NRG240719C000700002024-07-09 9:53AM EDT70.009.409.6010.600.00-24,55062.01%
NRG240719C000750002024-07-12 2:59PM EDT75.005.715.105.60+1.01+21.49%94,20955.18%
NRG240719C000800002024-07-12 3:32PM EDT80.001.751.501.60+0.05+2.94%1232,32937.01%
NRG240719C000850002024-07-12 3:58PM EDT85.000.250.200.30-0.07-21.87%2698,90239.75%
NRG240719C000900002024-07-12 3:06PM EDT90.000.100.050.100.00-23,18549.61%
NRG240719C000950002024-07-09 1:42PM EDT95.000.310.000.050.00-11,62754.69%
NRG240719C001000002024-07-11 1:40PM EDT100.000.050.000.050.00-11,09767.97%
NRG240719C001050002024-06-28 2:32PM EDT105.000.050.000.050.00-14764880.86%
NRG240719C001100002024-07-10 10:09AM EDT110.000.050.000.050.00-431992.97%
NRG240719C001150002024-06-13 11:24AM EDT115.000.050.002.150.00-1212195.80%
NRG240719C001250002024-06-26 3:36PM EDT125.000.050.002.150.00--25226.37%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240719P000450002024-06-05 12:56PM EDT45.000.120.001.750.00-22295.12%
NRG240719P000500002024-06-25 9:30AM EDT50.000.210.002.150.00-10153263.77%
NRG240719P000550002024-07-11 2:35PM EDT55.000.050.000.050.00-26,802110.94%
NRG240719P000600002024-07-11 1:46PM EDT60.000.100.000.200.00-1143106.45%
NRG240719P000650002024-07-12 3:53PM EDT65.000.090.050.100.00-7510,72076.56%
NRG240719P000700002024-07-12 3:09PM EDT70.000.090.050.15-0.03-25.00%278,10155.66%
NRG240719P000750002024-07-12 12:59PM EDT75.000.220.200.25-0.11-33.33%1,08511,40939.26%
NRG240719P000800002024-07-12 3:57PM EDT80.001.551.501.60-0.33-17.55%1034,53035.43%
NRG240719P000850002024-07-11 11:05AM EDT85.005.705.107.100.00-341163.33%
NRG240719P000900002024-05-31 2:51PM EDT90.0011.4910.2014.500.00-126128.61%
NRG240719P000950002024-05-29 12:29PM EDT95.0012.9015.4017.300.00--1125.73%
NRG240719P001000002024-05-10 9:57AM EDT100.0017.2121.6022.800.00--1176.86%