New Zealand markets open in 5 hours 17 minutes

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.49-0.40 (-0.98%)
As of 10:42AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG220121C000130002021-11-10 6:50AM EST13.0019.8025.4026.200.00-100.00%
NRG220121C000150002021-11-10 6:50AM EST15.0026.3723.8024.000.00-400.00%
NRG220121C000200002021-11-10 6:50AM EST20.0021.8918.8019.000.00-300.00%
NRG220121C000230002021-12-21 9:30AM EST23.0017.4016.8017.900.00-13378.13%
NRG220121C000250002021-12-01 10:16AM EST25.0011.9017.7018.000.00-11588.28%
NRG220121C000280002021-10-28 2:47PM EST28.0012.838.308.500.00-19500.00%
NRG220121C000300002021-12-29 11:28AM EST30.0012.7010.1010.400.00-1340.00%
NRG220121C000320002021-12-13 12:02AM EST32.007.058.509.000.00--0167.19%
NRG220121C000330002022-01-11 1:00PM EST33.008.007.107.400.00-21770.00%
NRG220121C000350002022-01-18 9:54AM EST35.005.354.706.70-0.12-2.19%1487109.77%
NRG220121C000360002021-12-23 10:35AM EST36.006.573.404.400.00-13140.00%
NRG220121C000370002022-01-13 10:43AM EST37.004.653.103.300.00-39360.00%
NRG220121C000380002022-01-14 3:41PM EST38.002.692.202.400.00-11710.00%
NRG220121C000390002022-01-14 9:32AM EST39.001.921.351.450.00-31660.00%
NRG220121C000400002022-01-14 12:43PM EST40.000.650.550.750.00-192,26427.64%
NRG220121C000410002022-01-14 12:41PM EST41.000.250.150.250.00-167627.05%
NRG220121C000420002022-01-18 10:04AM EST42.000.050.000.10-0.03-37.50%133,66332.42%
NRG220121C000430002022-01-14 3:29PM EST43.000.050.000.050.00-378538.48%
NRG220121C000440002022-01-12 12:37PM EST44.000.050.000.100.00-7045557.81%
NRG220121C000450002022-01-14 12:55PM EST45.000.030.000.050.00-1060552.34%
NRG220121C000470002022-01-05 12:13PM EST47.000.040.000.050.00-532170.31%
NRG220121C000500002022-01-05 9:32AM EST50.000.040.000.050.00-126493.75%
NRG220121C000550002022-01-05 9:32AM EST55.000.030.000.050.00-1811128.13%
NRG220121C000600002022-01-05 9:32AM EST60.000.030.000.050.00-1521159.38%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG220121P000130002021-11-10 6:50AM EST13.000.150.000.050.00-88443.75%
NRG220121P000150002021-11-16 3:49PM EST15.000.030.000.050.00-2083390.63%
NRG220121P000180002021-11-16 3:49PM EST18.000.030.000.050.00-10204321.88%
NRG220121P000200002021-11-11 11:43AM EST20.000.050.000.150.00-4295331.25%
NRG220121P000230002021-11-10 6:50AM EST23.000.100.000.300.00-154305.47%
NRG220121P000250002021-12-07 10:32AM EST25.000.100.000.350.00-60284274.22%
NRG220121P000280002022-01-03 12:09PM EST28.000.050.000.050.00-11,232157.81%
NRG220121P000300002022-01-13 2:07PM EST30.000.020.000.050.00-1991131.25%
NRG220121P000310002021-12-03 12:44PM EST31.000.360.000.100.00-1113132.03%
NRG220121P000320002021-12-21 10:12AM EST32.000.050.000.050.00-129106.25%
NRG220121P000330002022-01-13 2:07PM EST33.000.050.000.050.00-12,24593.75%
NRG220121P000340002022-01-12 9:47AM EST34.000.080.000.050.00-221682.03%
NRG220121P000350002022-01-13 1:09PM EST35.000.030.000.050.00-269370.31%
NRG220121P000360002022-01-11 12:08PM EST36.000.050.000.100.00-419366.41%
NRG220121P000370002022-01-10 1:20PM EST37.000.080.000.100.00-301,51853.52%
NRG220121P000380002022-01-10 3:52PM EST38.000.140.000.100.00-110748.44%
NRG220121P000390002022-01-13 3:59PM EST39.000.110.050.200.00-2521542.77%
NRG220121P000400002022-01-14 2:50PM EST40.000.370.350.450.00-171,28839.65%
NRG220121P000410002022-01-14 10:52AM EST41.000.800.851.050.00-69845.12%
NRG220121P000420002022-01-13 11:26AM EST42.000.851.701.900.00-3462855.86%
NRG220121P000430002022-01-07 3:40PM EST43.002.432.652.850.00-272960.35%
NRG220121P000440002022-01-06 10:26AM EST44.003.103.603.800.00-1569.14%
NRG220121P000450002022-01-12 12:12PM EST45.004.104.604.900.00-210087.30%
NRG220121P000470002021-12-29 1:30PM EST47.004.205.806.900.00-212127.93%
NRG220121P000500002021-12-03 10:28AM EST50.0013.576.807.000.00-150.00%
NRG220121P000550002021-11-10 6:50AM EST55.0022.7615.9016.800.00-27343.36%