NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219C00018000 | 2023-12-07 1:54PM EDT | 18.00 | 29.50 | 31.50 | 36.50 | 0.00 | - | 1 | 3 | 0.00% |
| NRG251219C00023000 | 2023-11-17 4:46PM EDT | 23.00 | 25.00 | 23.50 | 28.50 | 0.00 | - | 13 | 21 | 0.00% |
| NRG251219C00025000 | 2023-10-09 11:08AM EDT | 25.00 | 16.00 | 20.10 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG251219C00028000 | 2023-06-23 9:58AM EDT | 28.00 | 10.34 | 12.20 | 13.30 | 0.00 | - | 3 | 5 | 0.00% |
| NRG251219C00030000 | 2023-12-14 3:45PM EDT | 30.00 | 19.36 | 19.40 | 23.80 | 0.00 | - | 13 | 12 | 0.00% |
| NRG251219C00032000 | 2023-06-22 1:34PM EDT | 32.00 | 8.07 | 9.70 | 11.10 | 0.00 | - | 1 | 0 | 0.00% |
| NRG251219C00035000 | 2024-04-18 9:34AM EDT | 35.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| NRG251219C00037000 | 2024-03-15 1:52PM EDT | 37.00 | 29.47 | 36.80 | 41.40 | 0.00 | - | 1 | 239 | 67.99% |
| NRG251219C00040000 | 2024-03-15 1:52PM EDT | 40.00 | 27.01 | 34.00 | 39.00 | 0.00 | - | 1 | 232 | 63.97% |
| NRG251219C00042000 | 2024-03-26 11:30AM EDT | 42.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| NRG251219C00045000 | 2024-04-16 3:36PM EDT | 45.00 | 32.97 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 0.00% |
| NRG251219C00047000 | 2024-04-09 3:24PM EDT | 47.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| NRG251219C00050000 | 2024-04-19 3:50PM EDT | 50.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| NRG251219C00055000 | 2024-03-05 2:42PM EDT | 55.00 | 12.48 | 21.80 | 22.50 | 0.00 | - | 1 | 136 | 42.37% |
| NRG251219C00060000 | 2024-04-15 10:26AM EDT | 60.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 910 | 0.00% |
| NRG251219C00065000 | 2024-04-17 2:15PM EDT | 65.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NRG251219C00070000 | 2024-04-18 12:08PM EDT | 70.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NRG251219C00075000 | 2024-04-19 10:27AM EDT | 75.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| NRG251219C00080000 | 2024-04-19 3:31PM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NRG251219C00085000 | 2024-04-16 11:39AM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NRG251219C00090000 | 2024-04-18 12:09PM EDT | 90.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 20 | 3.13% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG251219P00018000 | 2023-11-03 3:16PM EDT | 18.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 1 | 86 | 61.82% |
| NRG251219P00020000 | 2024-03-01 12:02PM EDT | 20.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1,000 | 1,437 | 56.69% |
| NRG251219P00023000 | 2024-02-06 10:44AM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 150 | 181 | 25.00% |
| NRG251219P00025000 | 2024-04-19 12:05PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 12.50% |
| NRG251219P00028000 | 2024-02-28 11:03AM EDT | 28.00 | 0.90 | 0.20 | 0.95 | 0.00 | - | 20 | 51 | 50.07% |
| NRG251219P00030000 | 2024-02-28 11:02AM EDT | 30.00 | 1.05 | 0.35 | 1.10 | 0.00 | - | 10 | 81 | 48.51% |
| NRG251219P00032000 | 2024-03-04 10:53AM EDT | 32.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 15 | 84 | 57.69% |
| NRG251219P00035000 | 2024-03-04 10:52AM EDT | 35.00 | 1.55 | 0.85 | 1.20 | 0.00 | - | 15 | 133 | 41.87% |
| NRG251219P00037000 | 2024-03-14 3:32PM EDT | 37.00 | 1.29 | 1.20 | 3.50 | 0.00 | - | 1 | 26 | 55.33% |
| NRG251219P00040000 | 2024-03-14 3:32PM EDT | 40.00 | 2.21 | 1.45 | 1.80 | 0.00 | - | 1 | 12 | 39.67% |
| NRG251219P00042000 | 2024-02-22 11:42AM EDT | 42.00 | 3.50 | 0.20 | 3.30 | 0.00 | - | 1 | 47 | 45.89% |
| NRG251219P00045000 | 2024-02-05 1:34PM EDT | 45.00 | 4.30 | 2.70 | 3.00 | 0.00 | - | 1 | 4 | 39.87% |
| NRG251219P00047000 | 2024-03-11 2:13PM EDT | 47.00 | 3.60 | 2.45 | 4.60 | 0.00 | - | 1 | 33 | 44.65% |
| NRG251219P00050000 | 2024-04-15 12:25PM EDT | 50.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 6.25% |
| NRG251219P00055000 | 2024-02-29 10:32AM EDT | 55.00 | 6.80 | 4.30 | 4.90 | 0.00 | - | 1 | 134 | 34.32% |
| NRG251219P00060000 | 2024-03-19 11:33AM EDT | 60.00 | 6.40 | 6.10 | 6.60 | 0.00 | - | 10 | 13 | 33.23% |
| NRG251219P00065000 | 2024-04-02 3:58PM EDT | 65.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NRG251219P00070000 | 2024-04-02 2:56PM EDT | 70.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.20% |
| NRG251219P00075000 | 2024-04-19 12:39PM EDT | 75.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.