NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219C00018000 | 2023-08-28 2:11PM EDT | 18.00 | 20.30 | 20.20 | 21.30 | 0.00 | - | - | 5 | 43.43% |
| NRG251219C00023000 | 2023-08-18 12:48PM EDT | 23.00 | 15.50 | 16.90 | 18.00 | 0.00 | - | 1 | 23 | 46.55% |
| NRG251219C00025000 | 2023-09-13 9:30AM EDT | 25.00 | 15.50 | 14.40 | 15.10 | 0.00 | - | 1 | 1 | 34.52% |
| NRG251219C00028000 | 2023-06-23 9:58AM EDT | 28.00 | 10.34 | 12.20 | 13.30 | 0.00 | - | 3 | 5 | 35.96% |
| NRG251219C00030000 | 2023-05-26 3:05PM EDT | 30.00 | 8.40 | 6.00 | 11.00 | 0.00 | - | 13 | 12 | 29.58% |
| NRG251219C00032000 | 2023-06-22 1:34PM EDT | 32.00 | 8.07 | 9.70 | 11.10 | 0.00 | - | 1 | 0 | 36.46% |
| NRG251219C00035000 | 2023-09-20 2:51PM EDT | 35.00 | 9.25 | 8.40 | 9.20 | 0.00 | - | 1 | 50 | 34.39% |
| NRG251219C00037000 | 2023-09-21 3:28PM EDT | 37.00 | 7.47 | 7.60 | 8.00 | 0.00 | - | 16 | 137 | 32.96% |
| NRG251219C00040000 | 2023-09-21 3:28PM EDT | 40.00 | 6.12 | 6.30 | 6.70 | 0.00 | - | 11 | 136 | 32.51% |
| NRG251219C00042000 | 2023-08-30 11:30AM EDT | 42.00 | 5.20 | 5.50 | 5.90 | 0.00 | - | 1 | 67 | 32.08% |
| NRG251219C00045000 | 2023-09-22 2:23PM EDT | 45.00 | 4.70 | 4.50 | 4.90 | 0.00 | - | 79 | 135 | 31.73% |
| NRG251219C00047000 | 2023-09-26 11:24AM EDT | 47.00 | 4.30 | 3.90 | 4.30 | -0.10 | -2.27% | 29 | 130 | 31.43% |
| NRG251219C00050000 | 2023-08-23 12:00PM EDT | 50.00 | 2.85 | 3.20 | 3.90 | 0.00 | - | 1 | 4 | 32.78% |
| NRG251219C00055000 | 2023-08-02 2:50PM EDT | 55.00 | 2.00 | 1.40 | 2.60 | 0.00 | - | 1 | 130 | 30.97% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219P00018000 | 2023-05-15 9:30AM EDT | 18.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 25 | 86 | 60.25% |
| NRG251219P00020000 | 2023-09-14 10:43AM EDT | 20.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 1 | 5,534 | 41.32% |
| NRG251219P00023000 | 2023-08-01 11:01AM EDT | 23.00 | 1.70 | 1.65 | 1.90 | 0.00 | - | 1 | 31 | 40.09% |
| NRG251219P00025000 | 2023-09-18 3:32PM EDT | 25.00 | 1.80 | 1.90 | 2.10 | 0.00 | - | 1 | 480 | 36.89% |
| NRG251219P00028000 | 2023-09-26 11:33AM EDT | 28.00 | 2.65 | 2.50 | 3.00 | +0.25 | +10.42% | 2 | 37 | 36.00% |
| NRG251219P00030000 | 2023-06-28 3:35PM EDT | 30.00 | 3.60 | 3.10 | 3.70 | 0.00 | - | 8 | 64 | 35.40% |
| NRG251219P00032000 | 2023-09-12 9:30AM EDT | 32.00 | 3.84 | 3.80 | 4.00 | 0.00 | - | 3 | 31 | 32.29% |
| NRG251219P00035000 | 2023-07-24 10:22AM EDT | 35.00 | 5.10 | 5.40 | 5.80 | 0.00 | - | 51 | 112 | 33.94% |
| NRG251219P00037000 | 2023-08-30 12:15PM EDT | 37.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 23 | 29.79% |
| NRG251219P00040000 | 2023-09-21 3:07PM EDT | 40.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 1 | 5 | 28.57% |
| NRG251219P00042000 | 2023-09-20 9:56AM EDT | 42.00 | 7.60 | 8.20 | 8.50 | 0.00 | - | - | 1 | 27.30% |
© 2023 Yahoo. All rights reserved.
