NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 0.00% |
| NRG260116C00030000 | 2024-04-29 2:32PM EDT | 30.00 | 44.00 | 52.00 | 57.00 | 0.00 | - | - | 2 | 87.59% |
| 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 | 2024-06-05 2:26PM EDT | 37.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00040000 | 2024-04-30 3:36PM EDT | 40.00 | 35.70 | 45.10 | 49.40 | 0.00 | - | 4 | 40 | 80.32% |
| NRG260116C00042000 | 2024-05-20 9:30AM EDT | 42.00 | 43.40 | 39.20 | 42.50 | 0.00 | - | 14 | 39 | 53.20% |
| NRG260116C00045000 | 2024-06-11 2:55PM EDT | 45.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NRG260116C00047000 | 2023-10-25 2:08PM EDT | 47.00 | 6.00 | 5.80 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00050000 | 2024-06-25 11:28AM EDT | 50.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG260116C00055000 | 2024-06-25 11:56AM EDT | 55.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG260116C00060000 | 2024-06-25 11:53AM EDT | 60.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00065000 | 2024-06-25 11:27AM EDT | 65.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRG260116C00070000 | 2024-06-25 11:53AM EDT | 70.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NRG260116C00075000 | 2024-06-05 1:50PM EDT | 75.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRG260116C00080000 | 2024-06-24 2:54PM EDT | 80.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| NRG260116C00085000 | 2024-06-24 2:54PM EDT | 85.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NRG260116C00090000 | 2024-05-16 1:10PM EDT | 90.00 | 15.52 | 13.20 | 14.90 | 0.00 | - | - | 10 | 47.39% |
| NRG260116C00095000 | 2024-05-09 11:51AM EDT | 95.00 | 11.00 | 10.70 | 11.50 | 0.00 | - | 1 | 1 | 42.47% |
| NRG260116C00100000 | 2024-06-18 1:53PM EDT | 100.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NRG260116C00105000 | 2024-05-21 3:01PM EDT | 105.00 | 9.20 | 10.20 | 11.40 | 0.00 | - | 1 | 512 | 48.49% |
| NRG260116C00110000 | 2024-06-17 1:55PM EDT | 110.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NRG260116C00120000 | 2024-05-16 9:38AM EDT | 120.00 | 6.20 | 6.20 | 7.70 | 0.00 | - | 1 | 1 | 46.23% |
| NRG260116C00125000 | 2024-06-03 9:31AM EDT | 125.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
PutsforJanuary 16, 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 | 95.09% |
| NRG260116P00023000 | 2024-02-23 12:10PM EDT | 23.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 10 | 163 | 56.35% |
| NRG260116P00025000 | 2024-02-13 3:27PM EDT | 25.00 | 0.85 | 0.30 | 1.95 | 0.00 | - | 1 | 13 | 64.23% |
| NRG260116P00028000 | 2024-05-09 2:34PM EDT | 28.00 | 0.80 | 0.30 | 2.25 | 0.00 | - | 8 | 152 | 60.28% |
| NRG260116P00030000 | 2024-03-20 1:56PM EDT | 30.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 1 | 14 | 51.10% |
| NRG260116P00033000 | 2024-03-04 3:23PM EDT | 33.00 | 1.35 | 0.85 | 1.95 | 0.00 | - | 9 | 61 | 53.05% |
| NRG260116P00035000 | 2024-04-25 1:30PM EDT | 35.00 | 1.20 | 0.35 | 2.30 | 0.00 | - | 1 | 14 | 57.62% |
| NRG260116P00037000 | 2024-04-11 10:42AM EDT | 37.00 | 1.35 | 0.40 | 2.35 | 0.00 | - | 9 | 28 | 54.71% |
| NRG260116P00040000 | 2024-05-17 12:07PM EDT | 40.00 | 1.39 | 2.15 | 2.80 | 0.00 | - | 1 | 81 | 50.94% |
| NRG260116P00042000 | 2024-05-10 3:43PM EDT | 42.00 | 1.55 | 1.95 | 2.65 | 0.00 | - | 5 | 183 | 49.13% |
| NRG260116P00045000 | 2024-06-14 10:58AM EDT | 45.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NRG260116P00047000 | 2024-02-07 11:47AM EDT | 47.00 | 5.10 | 3.60 | 4.20 | 0.00 | - | 2 | 12 | 50.34% |
| NRG260116P00050000 | 2024-06-12 11:21AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NRG260116P00055000 | 2024-06-25 11:58AM EDT | 55.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NRG260116P00060000 | 2024-06-06 12:18PM EDT | 60.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NRG260116P00065000 | 2024-06-14 12:35PM EDT | 65.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NRG260116P00070000 | 2024-06-18 1:53PM EDT | 70.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NRG260116P00075000 | 2024-06-25 11:20AM EDT | 75.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NRG260116P00080000 | 2024-06-25 12:01PM EDT | 80.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.