NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG220121C00013000 | 2021-11-10 6:50AM EST | 13.00 | 19.80 | 25.40 | 26.20 | 0.00 | - | 1 | 0 | 0.00% |
| NRG220121C00015000 | 2021-11-10 6:50AM EST | 15.00 | 26.37 | 23.80 | 24.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG220121C00020000 | 2021-11-10 6:50AM EST | 20.00 | 21.89 | 18.80 | 19.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG220121C00023000 | 2021-12-21 9:30AM EST | 23.00 | 17.40 | 16.80 | 17.90 | 0.00 | - | 1 | 3 | 378.13% |
| NRG220121C00025000 | 2021-12-01 10:16AM EST | 25.00 | 11.90 | 17.70 | 18.00 | 0.00 | - | 1 | 1 | 588.28% |
| NRG220121C00028000 | 2021-10-28 2:47PM EST | 28.00 | 12.83 | 8.30 | 8.50 | 0.00 | - | 195 | 0 | 0.00% |
| NRG220121C00030000 | 2021-12-29 11:28AM EST | 30.00 | 12.70 | 10.10 | 10.40 | 0.00 | - | 1 | 34 | 0.00% |
| NRG220121C00032000 | 2021-12-13 12:02AM EST | 32.00 | 7.05 | 8.50 | 9.00 | 0.00 | - | - | 0 | 167.19% |
| NRG220121C00033000 | 2022-01-11 1:00PM EST | 33.00 | 8.00 | 7.10 | 7.40 | 0.00 | - | 2 | 177 | 0.00% |
| NRG220121C00035000 | 2022-01-18 9:54AM EST | 35.00 | 5.35 | 4.70 | 6.70 | -0.12 | -2.19% | 1 | 487 | 109.77% |
| NRG220121C00036000 | 2021-12-23 10:35AM EST | 36.00 | 6.57 | 3.40 | 4.40 | 0.00 | - | 1 | 314 | 0.00% |
| NRG220121C00037000 | 2022-01-13 10:43AM EST | 37.00 | 4.65 | 3.10 | 3.30 | 0.00 | - | 3 | 936 | 0.00% |
| NRG220121C00038000 | 2022-01-14 3:41PM EST | 38.00 | 2.69 | 2.20 | 2.40 | 0.00 | - | 1 | 171 | 0.00% |
| NRG220121C00039000 | 2022-01-14 9:32AM EST | 39.00 | 1.92 | 1.35 | 1.45 | 0.00 | - | 3 | 166 | 0.00% |
| NRG220121C00040000 | 2022-01-14 12:43PM EST | 40.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 19 | 2,264 | 27.64% |
| NRG220121C00041000 | 2022-01-14 12:41PM EST | 41.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 676 | 27.05% |
| NRG220121C00042000 | 2022-01-18 10:04AM EST | 42.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 13 | 3,663 | 32.42% |
| NRG220121C00043000 | 2022-01-14 3:29PM EST | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 785 | 38.48% |
| NRG220121C00044000 | 2022-01-12 12:37PM EST | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 455 | 57.81% |
| NRG220121C00045000 | 2022-01-14 12:55PM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 605 | 52.34% |
| NRG220121C00047000 | 2022-01-05 12:13PM EST | 47.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 321 | 70.31% |
| NRG220121C00050000 | 2022-01-05 9:32AM EST | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 264 | 93.75% |
| NRG220121C00055000 | 2022-01-05 9:32AM EST | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 811 | 128.13% |
| NRG220121C00060000 | 2022-01-05 9:32AM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 521 | 159.38% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG220121P00013000 | 2021-11-10 6:50AM EST | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 443.75% |
| NRG220121P00015000 | 2021-11-16 3:49PM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 390.63% |
| NRG220121P00018000 | 2021-11-16 3:49PM EST | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 204 | 321.88% |
| NRG220121P00020000 | 2021-11-11 11:43AM EST | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 42 | 95 | 331.25% |
| NRG220121P00023000 | 2021-11-10 6:50AM EST | 23.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 54 | 305.47% |
| NRG220121P00025000 | 2021-12-07 10:32AM EST | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 60 | 284 | 274.22% |
| NRG220121P00028000 | 2022-01-03 12:09PM EST | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,232 | 157.81% |
| NRG220121P00030000 | 2022-01-13 2:07PM EST | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 991 | 131.25% |
| NRG220121P00031000 | 2021-12-03 12:44PM EST | 31.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 11 | 13 | 132.03% |
| NRG220121P00032000 | 2021-12-21 10:12AM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 106.25% |
| NRG220121P00033000 | 2022-01-13 2:07PM EST | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,245 | 93.75% |
| NRG220121P00034000 | 2022-01-12 9:47AM EST | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 216 | 82.03% |
| NRG220121P00035000 | 2022-01-13 1:09PM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 693 | 70.31% |
| NRG220121P00036000 | 2022-01-11 12:08PM EST | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 193 | 66.41% |
| NRG220121P00037000 | 2022-01-10 1:20PM EST | 37.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 30 | 1,518 | 53.52% |
| NRG220121P00038000 | 2022-01-10 3:52PM EST | 38.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 48.44% |
| NRG220121P00039000 | 2022-01-13 3:59PM EST | 39.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 25 | 215 | 42.77% |
| NRG220121P00040000 | 2022-01-14 2:50PM EST | 40.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 17 | 1,288 | 39.65% |
| NRG220121P00041000 | 2022-01-14 10:52AM EST | 41.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 6 | 98 | 45.12% |
| NRG220121P00042000 | 2022-01-13 11:26AM EST | 42.00 | 0.85 | 1.70 | 1.90 | 0.00 | - | 34 | 628 | 55.86% |
| NRG220121P00043000 | 2022-01-07 3:40PM EST | 43.00 | 2.43 | 2.65 | 2.85 | 0.00 | - | 27 | 29 | 60.35% |
| NRG220121P00044000 | 2022-01-06 10:26AM EST | 44.00 | 3.10 | 3.60 | 3.80 | 0.00 | - | 1 | 5 | 69.14% |
| NRG220121P00045000 | 2022-01-12 12:12PM EST | 45.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 2 | 100 | 87.30% |
| NRG220121P00047000 | 2021-12-29 1:30PM EST | 47.00 | 4.20 | 5.80 | 6.90 | 0.00 | - | 2 | 12 | 127.93% |
| NRG220121P00050000 | 2021-12-03 10:28AM EST | 50.00 | 13.57 | 6.80 | 7.00 | 0.00 | - | 1 | 5 | 0.00% |
| NRG220121P00055000 | 2021-11-10 6:50AM EST | 55.00 | 22.76 | 15.90 | 16.80 | 0.00 | - | 2 | 7 | 343.36% |
© 2022 Yahoo. All rights reserved.
