Australia markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.42-1.10 (-1.48%)
At close: 04:00PM EDT
73.61 +0.19 (+0.26%)
Pre-market: 06:48AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG250117C000200002024-02-12 10:43AM EDT20.0032.3741.5045.500.00-1040.00%
NRG250117C000230002022-10-28 9:56AM EDT23.0021.8818.0022.500.00-500.00%
NRG250117C000250002024-04-03 9:47AM EDT25.0046.050.000.000.00-2150.00%
NRG250117C000280002024-03-14 1:08PM EDT28.0036.6143.7048.500.00-13470.90%
NRG250117C000300002024-04-17 3:42PM EDT30.0043.720.000.000.00-1660.00%
NRG250117C000330002024-03-12 11:02AM EDT33.0029.0038.7042.400.00-15279.35%
NRG250117C000350002024-03-25 11:21AM EDT35.0033.900.000.000.00-100.00%
NRG250117C000380002024-04-12 9:51AM EDT38.0038.120.000.000.00-11040.00%
NRG250117C000400002024-04-16 3:36PM EDT40.0035.720.000.000.00-104230.00%
NRG250117C000420002024-04-16 3:00PM EDT42.0033.880.000.000.00-400.00%
NRG250117C000450002024-04-17 10:36AM EDT45.0029.610.000.000.00-400.00%
NRG250117C000470002024-04-10 1:57PM EDT47.0029.200.000.000.00-11190.00%
NRG250117C000500002024-04-10 2:20PM EDT50.0027.000.000.000.00-14400.00%
NRG250117C000550002024-04-09 10:32AM EDT55.0020.220.000.000.00-27410.00%
NRG250117C000600002024-04-15 1:46PM EDT60.0018.050.000.000.00-100.00%
NRG250117C000650002024-04-12 3:06PM EDT65.0014.820.000.000.00-100.00%
NRG250117C000700002024-04-17 1:11PM EDT70.0010.400.000.000.00-21700.00%
NRG250117C000750002024-04-12 2:46PM EDT75.009.600.000.000.00-25100.78%
NRG250117C000800002024-04-16 2:09PM EDT80.008.000.000.000.00-11,7583.13%
NRG250117C000850002024-04-15 2:10PM EDT85.005.800.000.000.00-1811933.13%
NRG250117C000900002024-04-09 9:30AM EDT90.004.500.000.000.00--06.25%
NRG250117C000950002024-04-10 3:10PM EDT95.003.500.000.000.00-12246.25%
NRG250117C001000002024-04-15 10:32AM EDT100.003.240.000.000.00-506.25%
NRG250117C001050002024-04-08 10:38AM EDT105.002.150.000.000.00--06.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG250117P000200002024-02-15 11:54AM EDT20.000.100.001.500.00-15,39295.61%
NRG250117P000230002024-02-15 11:54AM EDT23.000.200.000.250.00-11,43862.50%
NRG250117P000250002024-03-20 1:52PM EDT25.000.250.000.000.00-2025.00%
NRG250117P000280002024-02-26 12:06PM EDT28.000.250.051.450.00-137172.51%
NRG250117P000300002024-03-21 10:21AM EDT30.000.500.000.000.00-101,18725.00%
NRG250117P000330002024-03-12 9:37AM EDT33.000.500.100.400.00-139453.81%
NRG250117P000350002024-03-28 9:48AM EDT35.000.390.000.000.00-1025.00%
NRG250117P000380002024-03-14 10:41AM EDT38.000.600.152.500.00-383060.08%
NRG250117P000400002024-04-02 11:03AM EDT40.000.600.000.000.00-1012.50%
NRG250117P000420002024-04-05 3:42PM EDT42.000.700.000.000.00-196112.50%
NRG250117P000450002024-04-01 3:09PM EDT45.000.860.000.000.00-1012.50%
NRG250117P000470002024-04-17 3:13PM EDT47.001.050.000.000.00-114812.50%
NRG250117P000500002024-04-12 3:53PM EDT50.001.270.000.000.00-1012.50%
NRG250117P000550002024-04-11 3:45PM EDT55.001.950.000.000.00-1006.25%
NRG250117P000600002024-04-17 12:02PM EDT60.003.600.000.000.00-106.25%
NRG250117P000650002024-04-17 10:20AM EDT65.004.870.000.000.00-103.13%
NRG250117P000700002024-04-15 9:46AM EDT70.006.000.000.000.00-101.56%
NRG250117P000750002024-04-09 2:13PM EDT75.009.700.000.000.00-8340.00%
NRG250117P000800002024-04-09 10:17AM EDT80.0012.700.000.000.00--10.00%
NRG250117P000850002024-04-12 1:38PM EDT85.0015.100.000.000.00-230.00%