NRG - NRG Energy, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG200131C000350002020-01-21 10:28AM EST35.003.301.802.600.00--155.86%
NRG200131C000355002020-01-14 11:07AM EST35.502.001.301.900.00-2263.57%
NRG200131C000365002020-01-27 12:10PM EST36.500.710.550.700.00-1225.59%
NRG200131C000370002020-01-28 2:55PM EST37.000.330.250.35-0.27-45.00%2322.27%
NRG200131C000375002020-01-28 2:46PM EST37.500.150.050.15-0.05-25.00%1853721.88%
NRG200131C000380002020-01-24 3:20PM EST38.000.220.100.100.00-17126.95%
NRG200131C000385002020-01-23 1:27PM EST38.500.500.000.050.00-5728.71%
NRG200131C000390002020-01-27 12:03PM EST39.000.040.200.050.00-91335.55%
NRG200131C000395002020-01-24 2:20PM EST39.500.050.050.100.00-72949.61%
NRG200131C000400002020-01-16 10:13AM EST40.000.150.050.050.00-51447.66%
NRG200131C000405002020-01-22 12:12PM EST40.500.060.000.050.00-121253.52%
NRG200131C000410002019-12-27 10:33AM EST41.000.350.000.050.00-22152.34%
NRG200131C000415002019-12-27 10:12AM EST41.500.250.000.050.00-21657.03%
NRG200131C000420002019-12-20 3:00PM EST42.000.660.000.100.00-181870.31%
NRG200131C000425002019-12-20 2:39PM EST42.500.450.000.050.00-101067.19%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG200131P000340002020-01-21 12:08AM EST34.000.05-0.100.00--261.33%
NRG200131P000350002020-01-07 1:14PM EST35.000.200.000.100.00--245.31%
NRG200131P000365002020-01-14 2:22PM EST36.500.150.200.300.00-16033.59%
NRG200131P000370002020-01-28 2:55PM EST37.000.500.400.55-0.25-33.33%2235.94%
NRG200131P000375002020-01-24 2:46PM EST37.500.460.750.950.00-2543.56%
NRG200131P000380002020-01-28 12:21PM EST38.001.171.201.35+0.35+42.68%313548.15%
NRG200131P000385002020-01-16 2:36PM EST38.500.651.551.900.00-111162.11%
NRG200131P000390002020-01-27 12:03PM EST39.002.222.002.600.00--863.48%
NRG200131P000395002020-01-02 10:23AM EST39.501.002.403.000.00-329162.50%
NRG200131P000400002020-01-02 9:47AM EST40.001.253.103.400.00-12913775.39%
NRG200131P000405002019-12-27 9:47AM EST40.501.803.003.800.00-1188.09%