Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.67+1.24 (+3.07%)
At close: 04:00PM EDT
41.79 +0.12 (+0.29%)
After hours: 07:53PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRG220819C000320002022-07-22 12:13PM EDT32.003.799.509.800.00-10126.95%
NRG220819C000330002022-07-29 2:52PM EDT33.005.008.408.900.00-12130.47%
NRG220819C000340002022-08-09 3:26PM EDT34.004.307.507.800.00-123102.54%
NRG220819C000350002022-08-12 2:22PM EDT35.006.226.606.80+0.62+11.07%18668.75%
NRG220819C000360002022-08-12 9:51AM EDT36.005.005.505.80+0.70+16.28%253878.91%
NRG220819C000370002022-08-12 3:37PM EDT37.004.604.604.80+1.03+28.85%1240067.19%
NRG220819C000380002022-08-12 10:53AM EDT38.003.003.503.80+0.55+22.45%154655.47%
NRG220819C000390002022-08-12 2:50PM EDT39.002.452.652.80+0.90+58.06%1529343.56%
NRG220819C000400002022-08-12 3:50PM EDT40.001.751.701.90+0.92+110.84%2032,75238.48%
NRG220819C000410002022-08-12 3:57PM EDT41.000.900.901.00+0.50+125.00%3032128.71%
NRG220819C000420002022-08-12 3:58PM EDT42.000.350.350.45+0.20+133.33%2130428.03%
NRG220819C000430002022-08-12 3:27PM EDT43.000.100.100.15+0.05+100.00%38627.34%
NRG220819C000440002022-08-04 10:54AM EDT44.000.050.000.100.00-17634.57%
NRG220819C000450002022-08-01 9:42AM EDT45.000.100.000.100.00-51,41144.34%
NRG220819C000460002022-06-29 3:46PM EDT46.000.100.000.100.00-21353.52%
NRG220819C000490002022-07-18 9:30AM EDT49.000.050.000.500.00-1196.68%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRG220819P000200002022-07-27 10:00AM EDT20.000.050.000.050.00--10240.63%
NRG220819P000250002022-07-27 3:58PM EDT25.000.050.000.850.00-27284.38%
NRG220819P000290002022-08-04 9:30AM EDT29.000.360.000.300.00-319169.92%
NRG220819P000300002022-07-29 3:46PM EDT30.000.050.000.000.00-104650.00%
NRG220819P000310002022-08-04 12:38PM EDT31.000.050.000.250.00-22295138.28%
NRG220819P000320002022-08-12 9:52AM EDT32.000.050.000.200.00-1364120.31%
NRG220819P000330002022-08-08 1:14PM EDT33.000.050.000.050.00-2413085.94%
NRG220819P000340002022-08-11 10:11AM EDT34.000.050.000.050.00-168176.56%
NRG220819P000350002022-08-12 3:40PM EDT35.000.050.000.100.00-351275.00%
NRG220819P000360002022-08-11 11:49AM EDT36.000.050.000.100.00-156364.84%
NRG220819P000370002022-08-12 9:33AM EDT37.000.050.000.100.00-3023754.69%
NRG220819P000380002022-08-12 11:00AM EDT38.000.050.000.10-0.05-50.00%314851.95%
NRG220819P000390002022-08-12 3:37PM EDT39.000.050.000.10-0.15-75.00%44440.43%
NRG220819P000400002022-08-12 3:36PM EDT40.000.150.100.15-0.30-66.67%21532.81%
NRG220819P000410002022-08-12 10:45AM EDT41.000.650.200.35-1.15-63.89%18229.79%
NRG220819P000430002022-08-08 9:56AM EDT43.004.091.351.500.00-1028.71%
NRG220819P000440002022-06-17 10:09AM EDT44.006.788.608.900.00-22346.48%
NRG220819P000450002022-07-11 11:55AM EDT45.008.255.605.900.00--0174.51%
NRG220819P000460002022-07-14 9:30AM EDT46.009.614.204.500.00--061.13%
Advertisement
Advertisement