Australia markets closed

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.30+0.98 (+1.77%)
As of 11:26AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG251219C000180002023-12-07 12:54PM EST18.0029.5031.5036.500.00-130.00%
NRG251219C000230002023-11-17 3:46PM EST23.0025.0023.5028.500.00-13210.00%
NRG251219C000250002023-10-09 10:08AM EST25.0016.0020.1022.000.00-100.00%
NRG251219C000280002023-06-23 8:58AM EST28.0010.3412.2013.300.00-350.00%
NRG251219C000300002023-12-14 2:45PM EST30.0019.3619.4023.800.00-13120.00%
NRG251219C000320002023-06-22 12:34PM EST32.008.079.7011.100.00-100.00%
NRG251219C000350002024-01-22 10:14AM EST35.0019.8018.6019.500.00-1220.00%
NRG251219C000370002024-01-18 3:35PM EST37.0016.5815.5018.500.00-42380.00%
NRG251219C000400002024-02-12 10:20AM EST40.0015.250.000.000.00-12300.00%
NRG251219C000420002024-01-22 9:30AM EST42.0014.660.000.000.00-1680.00%
NRG251219C000450002024-02-27 3:53PM EST45.0013.950.000.000.00-21350.00%
NRG251219C000470002024-02-26 12:52PM EST47.0011.350.000.000.00-11780.00%
NRG251219C000500002024-02-27 11:30AM EST50.0010.800.000.000.00-1800.00%
NRG251219C000550002024-02-28 10:35AM EST55.008.650.000.000.00-31360.00%
NRG251219C000600002024-02-29 10:11AM EST60.006.500.000.000.00-59071.56%
NRG251219C000650002024-02-29 11:30AM EST65.005.200.000.000.00-453.13%
NRG251219C000700002024-02-29 11:54AM EST70.003.800.000.000.00-1473.13%
NRG251219C000750002024-02-28 3:55PM EST75.002.450.000.000.00-5136.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG251219P000180002023-11-03 2:16PM EST18.000.550.150.800.00-18652.39%
NRG251219P000200002024-02-27 12:37PM EST20.000.350.000.000.00-1,5011,49112.50%
NRG251219P000230002024-02-06 9:44AM EST23.000.800.000.000.00-15018112.50%
NRG251219P000250002024-02-26 3:58PM EST25.000.650.000.000.00-1549712.50%
NRG251219P000280002024-02-28 10:03AM EST28.000.900.000.000.00-205112.50%
NRG251219P000300002024-02-28 10:02AM EST30.001.050.000.000.00-108112.50%
NRG251219P000320002024-02-29 10:27AM EST32.001.200.000.000.00-106412.50%
NRG251219P000350002024-01-31 10:05AM EST35.001.750.000.000.00-151336.25%
NRG251219P000370002024-01-31 10:00AM EST37.002.150.000.000.00-15276.25%
NRG251219P000400002023-12-28 10:03AM EST40.003.000.552.700.00-21233.44%
NRG251219P000420002024-02-22 10:42AM EST42.003.500.000.000.00-1476.25%
NRG251219P000450002024-02-05 12:34PM EST45.004.300.000.000.00-143.13%
NRG251219P000470002024-02-28 11:31AM EST47.004.500.000.000.00-3343.13%
NRG251219P000500002023-12-28 3:02PM EST50.006.495.205.700.00-14130.03%
NRG251219P000550002024-02-29 9:32AM EST55.006.800.000.000.00-11340.39%
NRG251219P000600002024-02-29 12:39PM EST60.0010.300.000.000.00-120.00%
NRG251219P000750002023-12-27 10:46AM EST75.0024.2020.8022.300.00--129.96%