Australia markets open in 4 hours 51 minutes

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.95+0.43 (+1.53%)
As of 3:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG200925C000250002020-09-21 12:05AM EDT25.005.273.505.200.00--1211.72%
NRG200925C000285002020-09-24 1:06PM EDT28.500.650.051.30-0.15-18.75%313124.61%
NRG200925C000295002020-09-21 1:13PM EDT29.500.110.000.200.00-21048.44%
NRG200925C000300002020-09-24 11:59AM EDT30.000.330.000.15+0.08+32.00%13658.79%
NRG200925C000305002020-09-21 10:01AM EDT30.500.200.002.150.00-78198.44%
NRG200925C000310002020-09-21 2:47PM EDT31.000.050.000.100.00-1864.84%
NRG200925C000315002020-09-24 1:14PM EDT31.500.030.000.05-0.10-76.92%12165.63%
NRG200925C000320002020-09-14 11:49AM EDT32.000.570.002.150.00-29254.10%
NRG200925C000325002020-09-21 12:05AM EDT32.500.10-2.150.00--15404.30%
NRG200925C000330002020-09-14 12:52PM EDT33.000.300.002.150.00-87286.72%
NRG200925C000340002020-09-01 3:49PM EDT34.001.300.004.900.00--1491.41%
NRG200925C000345002020-09-02 1:42PM EDT34.501.590.002.700.00-34368.55%
NRG200925C000350002020-09-10 9:54AM EDT35.000.100.000.050.00-467128.13%
NRG200925C000355002020-09-11 11:55AM EDT35.500.070.002.150.00-11358.20%
NRG200925C000360002020-09-08 11:59AM EDT36.000.100.000.050.00-556143.75%
NRG200925C000365002020-09-02 1:42PM EDT36.500.550.001.650.00-121345.90%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG200925P000250002020-09-03 10:58AM EDT25.000.100.000.550.00--20186.72%
NRG200925P000270002020-09-22 11:28AM EDT27.000.100.000.050.00-1657.81%
NRG200925P000280002020-09-21 11:28AM EDT28.000.100.000.100.00-363849.22%
NRG200925P000285002020-09-21 12:06AM EDT28.500.720.050.200.00-4745.51%
NRG200925P000290002020-09-23 2:16PM EDT29.000.600.101.050.00-4964.45%
NRG200925P000295002020-09-22 1:27PM EDT29.500.910.551.450.00-1480.47%
NRG200925P000300002020-09-21 3:18PM EDT30.001.350.201.950.00-1011156.84%
NRG200925P000305002020-09-11 1:17PM EDT30.500.531.001.950.00-78113.09%
NRG200925P000310002020-09-21 3:18PM EDT31.002.151.802.950.00-104118.75%
NRG200925P000315002020-09-15 3:49PM EDT31.501.252.153.000.00-42,50367.97%
NRG200925P000320002020-09-22 10:58AM EDT32.003.101.654.600.00-1996.88%
NRG200925P000325002020-08-31 3:01PM EDT32.500.452.355.700.00-22187.11%
NRG200925P000330002020-09-04 11:24AM EDT33.001.042.956.000.00-41192.97%
NRG200925P000335002020-09-02 2:13PM EDT33.500.552.507.000.00-918162.50%
NRG200925P000340002020-08-31 11:19AM EDT34.002.333.707.200.00-513214.45%
NRG200925P000345002020-08-31 11:19AM EDT34.501.104.307.600.00-116226.56%
NRG200925P000360002020-08-25 2:08PM EDT36.002.114.509.500.00-100552.54%
NRG200925P000365002020-09-02 12:56PM EDT36.501.755.0010.000.00--1566.41%