New Zealand markets close in 2 minutes

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.32+0.56 (+1.48%)
At close: 04:00PM EDT
38.98 +0.66 (+1.72%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG220715C000340002022-06-17 3:51PM EDT34.002.930.000.000.00-200.00%
NRG220715C000350002022-06-24 10:24AM EDT35.003.500.000.000.00-100.00%
NRG220715C000360002022-06-24 10:00AM EDT36.002.500.000.000.00-400.00%
NRG220715C000370002022-06-24 3:37PM EDT37.002.020.000.000.00-1100.00%
NRG220715C000380002022-06-24 3:29PM EDT38.001.350.000.000.00-2900.00%
NRG220715C000390002022-06-24 3:45PM EDT39.001.000.000.000.00-2403.13%
NRG220715C000400002022-06-24 3:40PM EDT40.000.550.000.000.00-4306.25%
NRG220715C000410002022-06-24 3:51PM EDT41.000.350.000.000.00-1906.25%
NRG220715C000420002022-06-24 3:37PM EDT42.000.140.000.000.00-15012.50%
NRG220715C000430002022-06-23 3:15PM EDT43.000.100.000.000.00-1012.50%
NRG220715C000440002022-06-16 9:48AM EDT44.000.120.000.000.00-30012.50%
NRG220715C000450002022-06-23 9:53AM EDT45.000.100.000.000.00-3012.50%
NRG220715C000460002022-06-21 10:01AM EDT46.000.050.000.000.00-1025.00%
NRG220715C000470002022-06-22 3:24PM EDT47.000.050.000.000.00-2025.00%
NRG220715C000480002022-06-16 3:31PM EDT48.000.040.000.000.00-1025.00%
NRG220715C000490002022-06-15 9:30AM EDT49.000.050.000.000.00-20025.00%
NRG220715C000500002022-06-24 12:55PM EDT50.000.100.000.000.00-20025.00%
NRG220715C000550002022-06-08 10:19AM EDT55.000.100.000.000.00-21025.00%
NRG220715C000600002022-06-01 10:52AM EDT60.000.060.000.000.00-10050.00%
NRG220715C000650002022-05-26 12:49PM EDT65.000.060.000.800.00--1146.39%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG220715P000250002022-06-22 10:22AM EDT25.000.080.000.000.00--050.00%
NRG220715P000300002022-06-22 1:43PM EDT30.000.100.000.000.00-10025.00%
NRG220715P000330002022-06-24 2:03PM EDT33.000.200.000.000.00-11012.50%
NRG220715P000340002022-06-23 10:31AM EDT34.000.350.000.000.00-11012.50%
NRG220715P000350002022-06-24 3:41PM EDT35.000.350.000.000.00-17012.50%
NRG220715P000360002022-06-23 1:41PM EDT36.000.850.000.000.00-306.25%
NRG220715P000370002022-06-24 3:56PM EDT37.000.800.000.000.00-1303.13%
NRG220715P000380002022-06-24 2:08PM EDT38.001.350.000.000.00-3601.56%
NRG220715P000390002022-06-24 1:21PM EDT39.001.900.000.000.00-2400.00%
NRG220715P000400002022-06-22 10:03AM EDT40.003.800.000.000.00-400.00%
NRG220715P000410002022-06-16 3:16PM EDT41.004.600.000.000.00-200.00%
NRG220715P000420002022-06-21 10:59AM EDT42.005.010.000.000.00-300.00%
NRG220715P000430002022-06-21 2:59PM EDT43.005.700.000.000.00-500.00%
NRG220715P000440002022-06-22 12:01PM EDT44.007.300.000.000.00-100.00%
NRG220715P000450002022-06-22 12:00PM EDT45.008.400.000.000.00-100.00%
NRG220715P000460002022-06-24 3:46PM EDT46.007.600.000.000.00-200.00%
NRG220715P000470002022-06-14 11:25AM EDT47.007.620.000.000.00-100.00%
NRG220715P000480002022-06-17 9:40AM EDT48.0010.500.000.000.00-100.00%
NRG220715P000490002022-06-13 3:27PM EDT49.008.320.000.000.00-100.00%
NRG220715P000500002022-06-16 3:59PM EDT50.0013.150.000.000.00-100.00%
NRG220715P000550002022-05-27 9:50AM EDT55.008.7016.4016.900.00-10097.27%