U.S. markets close in 4 minutes

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.08-0.85 (-2.84%)
As of 3:56PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRG200925C000250002020-09-21 12:05AM EDT25.005.273.504.600.00--1151.17%
NRG200925C000285002020-09-21 2:44PM EDT28.500.800.801.55-1.50-65.22%12163.48%
NRG200925C000295002020-09-21 1:13PM EDT29.500.490.250.55-0.37-43.02%11154.20%
NRG200925C000300002020-09-21 3:21PM EDT30.000.250.200.30-0.60-70.59%96347.85%
NRG200925C000305002020-09-21 10:01AM EDT30.500.200.000.30-0.15-42.86%7259.18%
NRG200925C000310002020-09-21 2:47PM EDT31.000.050.000.10-0.35-87.50%1746.88%
NRG200925C000315002020-09-18 11:27AM EDT31.500.150.000.100.00-122255.08%
NRG200925C000320002020-09-14 11:49AM EDT32.000.570.000.900.00-29103.32%
NRG200925C000325002020-09-21 12:05AM EDT32.500.10-0.500.00--15117.58%
NRG200925C000330002020-09-14 12:52PM EDT33.000.300.000.60+0.05+20.00%810105.08%
NRG200925C000340002020-09-01 3:49PM EDT34.001.300.000.650.00--1123.83%
NRG200925C000345002020-09-02 1:42PM EDT34.501.590.001.500.00-34176.76%
NRG200925C000350002020-09-10 9:54AM EDT35.000.100.000.050.00-46778.91%
NRG200925C000355002020-09-11 11:55AM EDT35.500.070.001.500.00-11193.16%
NRG200925C000360002020-09-08 11:59AM EDT36.000.100.001.500.00-556200.98%
NRG200925C000365002020-09-02 1:42PM EDT36.500.550.000.100.00-121104.69%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRG200925P000250002020-09-03 10:58AM EDT25.000.100.000.100.00--2078.13%
NRG200925P000270002020-09-21 12:06AM EDT27.000.110.050.150.00--553.13%
NRG200925P000280002020-09-21 11:28AM EDT28.000.200.150.30+0.03+17.65%1153.52%
NRG200925P000285002020-09-21 12:06AM EDT28.500.720.300.50+0.60+500.00%4356.15%
NRG200925P000290002020-09-21 11:30AM EDT29.000.450.500.90+0.16+55.17%4654.49%
NRG200925P000295002020-09-21 12:03PM EDT29.500.620.651.15+0.17+37.78%1467.58%
NRG200925P000300002020-09-21 3:18PM EDT30.001.351.051.30+1.15+575.00%101554.49%
NRG200925P000305002020-09-11 1:17PM EDT30.500.530.851.800.00-7866.21%
NRG200925P000310002020-09-21 3:18PM EDT31.002.151.902.90+1.71+388.64%101485.94%
NRG200925P000315002020-09-15 3:49PM EDT31.501.251.853.800.00-42,50389.45%
NRG200925P000320002020-09-10 9:36AM EDT32.000.902.853.200.00-2963.28%
NRG200925P000325002020-08-31 3:01PM EDT32.500.452.655.600.00-233136.52%
NRG200925P000330002020-09-04 11:24AM EDT33.001.041.905.300.00-43203.13%
NRG200925P000335002020-09-02 2:13PM EDT33.500.552.805.600.00-918196.78%
NRG200925P000340002020-08-31 11:19AM EDT34.002.333.206.200.00-513214.65%
NRG200925P000345002020-08-31 11:19AM EDT34.501.104.007.100.00-116102.34%
NRG200925P000360002020-08-25 2:08PM EDT36.002.114.709.200.00-10091.41%
NRG200925P000365002020-09-02 12:56PM EDT36.501.755.309.600.00--196.88%