NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG260116C00020000 | 2024-02-14 10:46AM EDT | 20.00 | 30.60 | 41.50 | 46.50 | 0.00 | - | 2 | 12 | 0.00% |
| NRG260116C00023000 | 2024-02-27 11:50AM EDT | 23.00 | 30.35 | 42.50 | 47.50 | 0.00 | - | 20 | 0 | 0.00% |
| NRG260116C00028000 | 2024-03-12 12:58PM EDT | 28.00 | 34.20 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 55.46% |
| NRG260116C00033000 | 2024-01-31 11:13AM EDT | 33.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00035000 | 2023-09-25 2:16PM EDT | 35.00 | 9.35 | 11.10 | 12.60 | 0.00 | - | 1 | 3 | 0.00% |
| NRG260116C00037000 | 2024-01-09 4:28PM EDT | 37.00 | 17.60 | 16.00 | 20.60 | 0.00 | - | 10 | 39 | 0.00% |
| NRG260116C00040000 | 2024-04-30 3:36PM EDT | 40.00 | 35.70 | 35.40 | 38.60 | 0.00 | - | 4 | 40 | 50.51% |
| NRG260116C00042000 | 2024-04-19 12:11PM EDT | 42.00 | 30.97 | 33.40 | 36.80 | 0.00 | - | 1 | 40 | 56.69% |
| NRG260116C00045000 | 2024-04-30 3:36PM EDT | 45.00 | 31.70 | 30.60 | 33.50 | 0.00 | - | 4 | 49 | 50.33% |
| NRG260116C00047000 | 2023-10-25 2:08PM EDT | 47.00 | 6.00 | 5.80 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00050000 | 2024-04-17 1:37PM EDT | 50.00 | 26.85 | 28.70 | 29.50 | 0.00 | - | 5 | 68 | 46.97% |
| NRG260116C00055000 | 2024-04-03 11:21AM EDT | 55.00 | 23.48 | 25.10 | 26.20 | 0.00 | - | 1 | 26 | 45.84% |
| NRG260116C00060000 | 2024-04-18 11:10AM EDT | 60.00 | 21.10 | 22.00 | 22.80 | 0.00 | - | 3 | 48 | 43.69% |
| NRG260116C00065000 | 2024-04-18 1:40PM EDT | 65.00 | 17.10 | 19.10 | 19.80 | 0.00 | - | 5 | 20 | 42.22% |
| NRG260116C00070000 | 2024-04-22 11:05AM EDT | 70.00 | 14.25 | 14.60 | 17.20 | 0.00 | - | 1 | 21 | 41.30% |
| NRG260116C00075000 | 2024-04-18 1:40PM EDT | 75.00 | 12.10 | 13.40 | 14.70 | 0.00 | - | 1 | 3 | 40.03% |
| NRG260116C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 10.60 | 12.00 | 12.60 | 0.00 | - | 10 | 14 | 39.25% |
| NRG260116C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 9.80 | 9.00 | 10.70 | 0.00 | - | 6 | 297 | 38.42% |
| NRG260116C00100000 | 2024-04-19 11:57AM EDT | 100.00 | 4.85 | 6.00 | 6.50 | 0.00 | - | 119 | 114 | 36.84% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG260116P00020000 | 2023-11-30 4:24PM EDT | 20.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 87.99% |
| NRG260116P00023000 | 2024-02-23 12:10PM EDT | 23.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 10 | 163 | 51.42% |
| NRG260116P00025000 | 2024-02-13 3:27PM EDT | 25.00 | 0.85 | 0.30 | 1.95 | 0.00 | - | 1 | 13 | 58.64% |
| NRG260116P00028000 | 2024-03-04 2:06PM EDT | 28.00 | 0.90 | 0.30 | 1.90 | 0.00 | - | 11 | 152 | 52.76% |
| NRG260116P00030000 | 2024-03-20 1:56PM EDT | 30.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 1 | 14 | 50.53% |
| NRG260116P00033000 | 2024-03-04 3:23PM EDT | 33.00 | 1.35 | 0.85 | 1.95 | 0.00 | - | 9 | 61 | 52.54% |
| NRG260116P00035000 | 2024-04-25 1:30PM EDT | 35.00 | 1.20 | 0.05 | 2.35 | 0.00 | - | 1 | 14 | 52.28% |
| NRG260116P00037000 | 2024-04-11 10:42AM EDT | 37.00 | 1.35 | 1.10 | 2.55 | 0.00 | - | 9 | 28 | 50.44% |
| NRG260116P00040000 | 2024-04-19 12:06PM EDT | 40.00 | 1.92 | 1.50 | 1.95 | 0.00 | - | 3 | 81 | 41.98% |
| NRG260116P00042000 | 2024-04-12 1:08PM EDT | 42.00 | 1.95 | 1.75 | 3.30 | 0.00 | - | 8 | 183 | 47.25% |
| NRG260116P00045000 | 2024-03-28 2:03PM EDT | 45.00 | 2.50 | 2.35 | 2.65 | 0.00 | - | 1 | 21 | 39.50% |
| NRG260116P00047000 | 2024-02-07 11:47AM EDT | 47.00 | 5.10 | 3.60 | 4.20 | 0.00 | - | 2 | 12 | 44.40% |
| NRG260116P00050000 | 2024-04-09 1:53PM EDT | 50.00 | 3.40 | 3.00 | 3.70 | 0.00 | - | 8 | 32 | 38.03% |
| NRG260116P00055000 | 2024-04-03 11:43AM EDT | 55.00 | 4.25 | 3.20 | 4.70 | 0.00 | - | 2 | 5 | 35.56% |
| NRG260116P00060000 | 2024-04-25 1:31PM EDT | 60.00 | 6.30 | 5.70 | 6.10 | 0.00 | - | 2 | 10 | 33.89% |
| NRG260116P00065000 | 2024-04-25 11:28AM EDT | 65.00 | 8.20 | 7.40 | 8.40 | 0.00 | - | 2 | 7 | 34.17% |
| NRG260116P00070000 | 2024-04-29 12:02PM EDT | 70.00 | 9.95 | 9.40 | 9.90 | 0.00 | - | 10 | 7 | 31.28% |
| NRG260116P00075000 | 2024-04-19 12:40PM EDT | 75.00 | 14.00 | 11.70 | 12.30 | 0.00 | - | 12 | 12 | 30.16% |
| NRG260116P00080000 | 2024-04-29 12:02PM EDT | 80.00 | 14.95 | 14.40 | 15.00 | 0.00 | - | 10 | 5 | 29.02% |
© 2024 Yahoo. All rights reserved.