NYSE:NRG

NRG Energy Options Chain and Prices

$34.94

-0.21 (-0.60 %)

(As of 05/5/2021 12:00 AM ET)

Add

Compare

Today's Range

$34.73

▼

$35.07

50-Day Range

$35.15

▼

$43.44

52-Week Range

$28.22

▼

$44.08

Volume2.99 million shs

Average Volume3.40 million shs

Market Capitalization$8.55 billion

P/E Ratio2.23

Dividend Yield3.70%

Beta1

NRG Energy (NYSE:NRG) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/21/2021	$60.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$55.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
5/21/2021	$50.00	$0.050	Call	0	0	0	0 (+0)	0.825256 (+0.036402)	0.023417	0
5/21/2021	$49.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$48.00	$0.100	Call	0	0	0	9 (+0)	0.848029	0.044585	0
5/21/2021	$47.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$46.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
5/21/2021	$45.00	$0.050	Call	0	0	0	56 (+0)	0.62012	0.029788	0
5/21/2021	$44.00	$0.050	Call	0	0	0	124 (+0)	0.574807 (+0.029534)	0.031759	0
5/21/2021	$43.00	$0.050	Call	0	0	0	285 (+0)	0.527754	0.034135	0

5/21/2021	$42.00	$0.000	Call	2	0	0	201 (+0)	0.49987	0.0	1
5/21/2021	$41.00	$0.075	Call	1	0	1	145 (+0)	0.462161 (+0.000342)	0.054305	1
5/21/2021	$40.00	$0.100	Call	6	5	1	735 (+0)	0.431901 (+0.005638)	0.073477	2
5/21/2021	$39.00	$0.200	Call	0	0	0	4700 (-79)	0.444397 (+0.030322)	0.128207	0
5/21/2021	$38.00	$0.275	Call	199	11	0	384 (+0)	0.411815 (+0.007003)	0.17605	27
5/21/2021	$37.00	$0.450	Call	1,859	50	65	2156 (+392)	0.403435 (+0.005302)	0.26242	20
5/21/2021	$36.00	$0.775	Call	236	65	109	3472 (+1196)	0.416381 (+0.006681)	0.382404	25
5/21/2021	$35.00	$1.150	Call	73	47	12	138 (+78)	0.403984 (+0.007004)	0.508805	27
5/21/2021	$34.00	$1.700	Call	11	9	1	14 (+0)	0.406626 (-0.055193)	0.641686	5
5/21/2021	$33.00	$2.375	Call	1	0	1	5 (+0)	0.407229 (-0.004624)	0.761982	1
5/21/2021	$32.00	$3.100	Call	1	0	1	4 (+3)	0.365892 (-0.031892)	0.882139	1
5/21/2021	$31.00	$3.700	Call	1	1	0	0 (+0)	0.0	1.0	1
5/21/2021	$30.00	$5.350	Call	0	0	0	0 (+0)	0.727725 (-0.154371)	0.85919	0
5/21/2021	$29.00	$6.200	Call	0	0	0	0 (+0)	0.7284 (+0.055577)	0.902878	0
5/21/2021	$28.00	$7.550	Call	0	0	0	0 (+0)	1.07965	0.862719	0
5/21/2021	$25.00	$10.500	Call	1	1	0	1 (+0)	1.42422 (+0.310532)	0.898268	1
5/21/2021	$60.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$55.00	$20.550	Put	0	0	0	0 (+0)	1.53675 (+0.274646)	-0.897254	0
5/21/2021	$50.00	$15.300	Put	0	0	0	0 (+0)	1.09648 (+0.035504)	-0.927798	0
5/21/2021	$49.00	$14.900	Put	0	0	0	0 (+0)	1.47194 (+0.563934)	-0.832518	0
5/21/2021	$48.00	$13.200	Put	0	0	0	0 (+0)	0.893712	-0.946758	0
5/21/2021	$47.00	$11.800	Put	0	0	0	0 (+0)			0
5/21/2021	$46.00	$11.050	Put	0	0	0	0 (+0)			0
5/21/2021	$45.00	$9.950	Put	0	0	0	3 (+0)			0
5/21/2021	$44.00	$9.850	Put	0	0	0	0 (+0)	1.11724 (+0.358491)	-0.808075	0
5/21/2021	$43.00	$8.150	Put	0	0	0	2 (+0)	0.588647 (-0.037289)	-0.948656	0
5/21/2021	$42.00	$6.800	Put	0	0	0	20 (+0)			0
5/21/2021	$41.00	$5.800	Put	0	0	0	148 (+0)			0
5/21/2021	$40.00	$5.050	Put	0	0	0	32 (+0)			0
5/21/2021	$39.00	$4.200	Put	0	0	0	148 (+0)	0.400555 (-0.04631)	-0.898264	0
5/21/2021	$38.00	$3.350	Put	21	20	0	349 (+0)	0.41796 (-0.10703)	-0.820212	7
5/21/2021	$37.00	$2.900	Put	4	2	2	517 (+0)	0.553518 (+0.092502)	-0.668293	3
5/21/2021	$36.00	$1.825	Put	0	0	0	566 (-3)	0.414592 (+0.023395)	-0.619868	0
5/21/2021	$35.00	$1.150	Put	56	55	1	784 (+140)	0.385321 (-0.011934)	-0.492378	11
5/21/2021	$34.00	$0.725	Put	69	10	1	2833 (+7)	0.395061 (-0.006292)	-0.354077	8
5/21/2021	$33.00	$0.425	Put	15	1	12	3284 (+27)	0.402905 (-0.001099)	-0.23437	8
5/21/2021	$32.00	$0.200	Put	105	21	1	39 (+2)	0.395117 (-0.006819)	-0.132166	9
5/21/2021	$31.00	$0.100	Put	0	0	0	130 (+0)	0.407422 (-0.002496)	-0.07222	0
5/21/2021	$30.00	$0.125	Put	0	0	0	60 (+1)	0.518229 (+0.024489)	-0.070272	0
5/21/2021	$29.00	$0.125	Put	0	0	0	202 (+1)	0.611797 (+0.110303)	-0.061043	0
5/21/2021	$28.00	$0.000	Put	0	0	0	7 (+0)		0.0	0
5/21/2021	$25.00	$0.100	Put	0	0	0	5 (+0)	0.931109	-0.033813	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NRG Energy Options Chain and Prices

Adding

Adding

Adding NRG Energy, Inc.

Options Chain

NRG Energy (NYSE:NRG) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources