Australia markets close in 3 hours 14 minutes

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.03+1.55 (+1.90%)
At close: 04:00PM EDT
82.83 -0.20 (-0.24%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240621C000600002024-05-21 1:35PM EDT2024-06-2122.6021.0025.70+0.90+4.15%31,52369.14%
NRG240719C000600002024-05-09 9:36AM EDT2024-07-1919.0021.3026.000.00-129058.20%
NRG240920C000600002024-05-03 9:50AM EDT2024-09-2018.1023.5025.600.00-169452.19%
NRG241220C000600002024-04-29 10:05AM EDT2024-12-2017.2023.0027.300.00--158.64%
NRG250117C000600002024-05-07 9:32AM EDT2025-01-1723.5024.0026.400.00-162849.74%
NRG251219C000600002024-05-17 2:06PM EDT2025-12-1929.8029.1030.600.00-591247.37%
NRG260116C000600002024-04-18 11:10AM EDT2026-01-1621.1028.9030.100.00-34844.58%
NRG261218C000600002024-05-21 3:02PM EDT2026-12-1832.0930.5035.50+8.83+37.96%5749.96%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240621P000600002024-05-21 12:25PM EDT2024-06-210.100.050.15+0.02+25.00%61,13956.06%
NRG240719P000600002024-05-20 12:05PM EDT2024-07-190.250.100.500.00-89355.32%
NRG240920P000600002024-05-20 11:22AM EDT2024-09-200.680.500.650.00-1066740.99%
NRG241220P000600002024-05-14 9:45AM EDT2024-12-201.451.301.60-0.10-6.45%136440.19%
NRG250117P000600002024-05-20 12:55PM EDT2025-01-171.821.551.850.00-541839.66%
NRG251219P000600002024-05-01 12:39PM EDT2025-12-196.004.205.100.00-11438.72%
NRG260116P000600002024-05-21 11:29AM EDT2026-01-164.904.605.10+0.10+2.08%11037.82%