Australia markets open in 1 hour 31 minutes

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.97-0.55 (-0.78%)
At close: 04:00PM EDT
69.42 -0.55 (-0.79%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240517C000650002024-04-19 3:07PM EDT2024-05-175.636.106.50-1.22-17.81%101,20547.34%
NRG240621C000650002024-04-18 1:37PM EDT2024-06-218.506.809.200.00-11,53857.93%
NRG240719C000650002024-04-17 11:32AM EDT2024-07-199.307.8010.100.00-539955.16%
NRG240920C000650002024-04-19 2:29PM EDT2024-09-209.709.609.80-2.70-21.77%1683,33740.50%
NRG250117C000650002024-04-12 3:06PM EDT2025-01-1714.8210.9012.300.00-126241.58%
NRG251219C000650002024-04-17 2:15PM EDT2025-12-1917.7815.8016.600.00-1640.69%
NRG260116C000650002024-04-18 1:40PM EDT2026-01-1617.1014.2017.600.00-52042.73%
NRG261218C000650002024-04-15 10:27AM EDT2026-12-1825.0016.6020.800.00-1742.27%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG240517P000650002024-04-19 3:54PM EDT2024-05-171.151.401.50-0.10-8.00%6072,55546.85%
NRG240621P000650002024-04-19 3:05PM EDT2024-06-212.602.352.45+0.56+27.45%835240.67%
NRG240719P000650002024-04-19 1:03PM EDT2024-07-192.902.803.00+0.25+9.43%1318638.26%
NRG240920P000650002024-04-15 10:11AM EDT2024-09-202.794.104.300.00-3523637.32%
NRG250117P000650002024-04-17 10:20AM EDT2025-01-174.875.706.000.00-19635.66%
NRG251219P000650002024-04-02 3:58PM EDT2025-12-198.108.408.900.00--232.53%
NRG260116P000650002024-04-11 2:31PM EDT2026-01-167.408.709.000.00-5532.10%
NRG261218P000650002024-03-20 11:39AM EDT2026-12-189.358.0013.000.00--135.48%