Canada markets close in 47 minutes

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.62-0.68 (-0.84%)
As of 03:12PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRG240621C000180002023-09-12 3:16PM EDT18.0020.8823.0023.500.00-36500.00%
NRG240621C000200002023-11-29 11:39AM EDT20.0025.8030.8033.500.00-10100.00%
NRG240621C000230002023-12-05 1:07PM EDT23.0025.6026.7030.500.00-140.00%
NRG240621C000250002023-09-08 2:20PM EDT25.0014.7414.3014.600.00-100.00%
NRG240621C000280002024-01-18 2:21PM EDT28.0022.0022.5026.300.00-600.00%
NRG240621C000300002023-09-08 3:52PM EDT30.0010.7010.1010.300.00-340.00%
NRG240621C000320002024-03-19 11:19AM EDT32.0032.9136.2041.000.00-1080.00%
NRG240621C000330002023-11-09 1:55PM EDT33.0013.4415.3015.800.00--10.00%
NRG240621C000350002024-02-02 3:20PM EDT35.0020.5020.4023.700.00-10300.00%
NRG240621C000360002023-12-21 2:18PM EDT36.0014.4314.6018.700.00-5100.00%
NRG240621C000370002024-04-25 9:30AM EDT37.0034.4546.6051.500.00-1013636.23%
NRG240621C000380002024-03-20 1:59PM EDT38.0029.1529.5034.300.00-1170.00%
NRG240621C000390002024-04-19 12:11PM EDT39.0030.9441.0045.300.00-15420.22%
NRG240621C000400002024-06-05 2:59PM EDT40.0042.1037.5041.400.00-15322365.82%
NRG240621C000410002024-05-20 10:21AM EDT41.0041.2136.5040.400.00-34355.08%
NRG240621C000420002024-05-07 10:49AM EDT42.0040.3033.5038.300.00-2979268.36%
NRG240621C000430002024-04-29 2:37PM EDT43.0030.9038.3042.900.00-715440.04%
NRG240621C000440002024-04-19 12:30PM EDT44.0025.4536.4040.600.00-61379.10%
NRG240621C000450002024-05-21 9:39AM EDT45.0038.0233.6036.500.00-1163220.51%
NRG240621C000460002024-04-17 10:36AM EDT46.0027.4134.1038.900.00-444357.18%
NRG240621C000470002024-04-29 10:13AM EDT47.0026.7034.7038.600.00-1261393.85%
NRG240621C000480002024-04-29 3:44PM EDT48.0025.7533.2038.000.00-3340380.47%
NRG240621C000490002024-05-13 3:43PM EDT49.0032.2029.1033.900.00-4239226.86%
NRG240621C000500002024-05-22 11:09AM EDT50.0030.3029.0029.800.00-11838156.64%
NRG240621C000550002024-06-10 12:32PM EDT55.0024.6023.2024.800.00-12,310128.52%
NRG240621C000600002024-06-11 10:12AM EDT60.0019.6918.7019.700.00-31,50088.67%
NRG240621C000650002024-06-13 11:27AM EDT65.0013.9514.4014.70+0.49+3.64%571,59166.60%
NRG240621C000700002024-06-13 1:57PM EDT70.009.698.9010.40-0.31-3.10%254981.15%
NRG240621C000750002024-06-13 1:58PM EDT75.005.004.905.10-1.15-18.70%132,98841.07%
NRG240621C000800002024-06-13 2:37PM EDT80.001.901.701.80-0.58-23.39%2152,11239.65%
NRG240621C000850002024-06-13 2:41PM EDT85.000.410.400.50-0.28-40.58%1839,60643.26%
NRG240621C000900002024-06-13 2:41PM EDT90.000.100.100.15-0.10-50.00%166,10448.73%
NRG240621C000950002024-06-13 9:30AM EDT95.000.050.050.15-0.05-50.00%121960.35%
NRG240621C001000002024-06-11 12:50PM EDT100.000.060.000.950.00-10198100.88%
NRG240621C001050002024-05-30 10:04AM EDT105.000.370.000.300.00-1692.97%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRG240621P000180002023-09-26 10:14AM EDT18.000.200.000.750.00--2515.63%
NRG240621P000200002023-08-30 10:38AM EDT20.000.250.100.450.00--15455.08%
NRG240621P000250002023-10-04 12:47PM EDT25.000.650.000.250.00-16340.63%
NRG240621P000280002023-11-27 4:39PM EDT28.000.170.000.700.00--2364.45%
NRG240621P000300002024-04-22 10:57AM EDT30.000.370.000.000.00-28050.00%
NRG240621P000320002023-11-21 3:10PM EDT32.000.400.000.300.00-31732279.69%
NRG240621P000330002024-01-22 2:23PM EDT33.000.150.000.200.00-105255.47%
NRG240621P000350002024-05-23 11:17AM EDT35.000.050.001.000.00-5177313.48%
NRG240621P000370002023-12-08 11:18AM EDT37.000.750.300.400.00-7282275.00%
NRG240621P000380002023-11-24 1:35PM EDT38.001.100.500.600.00-23291.21%
NRG240621P000390002024-02-15 2:02PM EDT39.000.400.002.200.00-213331.05%
NRG240621P000400002024-02-27 1:16PM EDT40.000.230.001.000.00-401730268.16%
NRG240621P000410002024-01-25 12:32PM EDT41.000.440.400.500.00-121,002254.30%
NRG240621P000420002024-03-08 3:28PM EDT42.000.100.000.750.00-465237.50%
NRG240621P000430002024-01-04 4:54PM EDT43.001.050.350.900.00-117255.47%
NRG240621P000440002024-04-23 9:34AM EDT44.000.300.000.000.00-7012750.00%
NRG240621P000450002024-03-20 11:51AM EDT45.000.230.000.750.00-3160215.04%
NRG240621P000460002024-03-06 3:32PM EDT46.000.350.001.900.00-10116256.06%
NRG240621P000470002024-05-08 1:36PM EDT47.000.350.000.750.00-10334200.98%
NRG240621P000480002024-04-30 3:07PM EDT48.000.100.000.000.00-8015250.00%
NRG240621P000490002024-03-06 3:32PM EDT49.000.600.001.950.00-9231233.20%
NRG240621P000500002024-05-14 9:30AM EDT50.000.050.000.000.00-147850.00%
NRG240621P000550002024-06-06 3:20PM EDT55.000.100.000.250.00-1369121.48%
NRG240621P000600002024-06-07 12:24PM EDT60.000.050.000.150.00-321,16888.67%
NRG240621P000650002024-06-12 11:01AM EDT65.000.100.050.150.00-31,50469.92%
NRG240621P000700002024-06-13 11:47AM EDT70.000.100.100.30-0.01-9.09%2201,02555.47%
NRG240621P000750002024-06-13 2:56PM EDT75.000.500.450.50-0.01-1.96%407,35641.85%
NRG240621P000800002024-06-13 10:57AM EDT80.003.102.252.40+1.22+64.89%371,30444.14%
NRG240621P000850002024-06-13 1:57PM EDT85.005.915.806.90+0.51+9.44%248056.40%
NRG240621P000900002024-06-05 9:54AM EDT90.0010.5010.3012.000.00-110075.20%
NRG240621P000950002024-05-28 9:48AM EDT95.0010.4014.6016.800.00-4076.37%