Log in
NYSE:NRG

NRG Energy Options Chain and Prices

$32.51
+0.26 (+0.81 %)
(As of 11/27/2020 12:00 AM ET)
Add
Compare
Today's Range
$32.06
Now: $32.51
$32.62
50-Day Range
$30.54
MA: $32.30
$34.04
52-Week Range
$19.54
Now: $32.51
$40.99
Volume1.42 million shs
Average Volume2.68 million shs
Market Capitalization$7.94 billion
P/E Ratio2.08
Dividend Yield3.72%
Beta1.07

Options Chain

NRG Energy (NYSE:NRG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/4/2020$40.00$0.000Call0000
(+0)
0.00
12/4/2020$39.50$0.000Call0000
(+0)
0.00
12/4/2020$39.00$0.000Call0000
(+0)
0.00
12/4/2020$38.50$0.000Call0000
(+0)
0.00
12/4/2020$38.00$0.000Call0000
(+0)
0.00
12/4/2020$37.50$0.000Call0000
(+0)
0.00
12/4/2020$37.00$0.000Call0000
(+0)
0.00
12/4/2020$36.50$0.000Call0002
(+0)
0.00
12/4/2020$36.00$0.000Call0000
(+0)
0.00
12/4/2020$35.50$0.000Call0004
(+0)
0.00
12/4/2020$35.00$0.000Call0000
(+0)
0.00
12/4/2020$34.50$0.050Call0000
(+0)
0.298438
(-0.029687)
0.0784720
12/4/2020$34.00$0.000Call0003
(+0)
0.00
12/4/2020$33.50$0.125Call0005
(+0)
0.258317
(-0.024857)
0.1795960
12/4/2020$33.00$0.250Call4045
(+1)
0.266552
(-0.0125)
0.298743
12/4/2020$32.50$0.450Call4214
(+1)
0.279132
(+0.000422)
0.4388143
12/4/2020$32.00$0.500Call5409
(+4)
0.179425
(-0.262616)
0.6143765
12/4/2020$31.50$0.750Call32136
(+32)
0.031055
(-0.243649)
0.9999992
12/4/2020$31.00$1.425Call3305
(+3)
0.305496
(-0.000858)
0.8018651
12/4/2020$30.50$1.875Call0000
(+0)
0.33713
(+0.078547)
0.8600610
12/4/2020$30.00$2.225Call0003
(+1)
0.01.00
12/4/2020$29.50$3.200Call0000
(+0)
0.7356240.7965740
12/4/2020$29.00$3.200Call0000
(+0)
0.01.00
12/4/2020$28.50$4.100Call0000
(+0)
0.819497
(+0.254398)
0.8473290
12/4/2020$28.00$4.000Call0000
(+0)
0.01.00
12/4/2020$27.50$4.650Call0000
(+0)
0.01.00
12/4/2020$27.00$4.950Call0000
(+0)
0.01.00
12/4/2020$26.50$5.650Call0000
(+0)
0.01.00
12/4/2020$26.00$6.150Call0000
(+0)
0.01.00
12/4/2020$25.00$7.100Call0000
(+0)
0.01.00
12/4/2020$24.50$7.600Call0000
(+0)
0.01.00
12/4/2020$20.00$12.100Call0000
(+0)
0.01.00
12/4/2020$40.00$7.900Put0000
(+0)
0.922458
(+0.034586)
-0.9250390
12/4/2020$39.50$7.450Put0000
(+0)
0.936416
(+0.082403)
-0.9058520
12/4/2020$39.00$6.950Put0000
(+0)
0.892243
(+0.01348)
-0.9020150
12/4/2020$38.50$6.450Put0000
(+0)
0.846515
(-0.184335)
-0.8980320
12/4/2020$38.00$5.850Put0000
(+0)
0.683382
(-0.107789)
-0.9322610
12/4/2020$37.50$5.450Put0000
(+0)
0.754236
(-0.142013)
-0.8880410
12/4/2020$37.00$5.000Put0000
(+0)
0.758282
(+0.271041)
-0.8654280
12/4/2020$36.50$4.150Put0000
(+0)
0
12/4/2020$36.00$0.000Put0000
(+0)
0.00
12/4/2020$35.50$0.000Put0000
(+0)
0.00
12/4/2020$35.00$3.175Put0000
(+0)
0.661293
(-0.031502)
-0.7707350
12/4/2020$34.50$2.275Put0000
(+0)
0.253085
(-0.417138)
-0.9542990
12/4/2020$34.00$0.000Put0000
(+0)
0.00
12/4/2020$33.50$0.000Put0000
(+0)
0.00
12/4/2020$33.00$1.050Put0000
(+0)
0.292969-0.6827920
12/4/2020$32.50$0.675Put00016
(+0)
0.264468-0.5652530
12/4/2020$32.00$0.475Put30014
(+0)
0.291406
(+0.124423)
-0.4235762
12/4/2020$31.50$0.300Put21075
(+0)
0.29996
(-0.156122)
-0.3006252
12/4/2020$31.00$0.200Put53016
(+0)
0.324219
(+0.016703)
-0.2094654
12/4/2020$30.50$0.125Put00026
(+0)
0.339063
(+0.004371)
-0.1390450
12/4/2020$30.00$0.100Put20047
(+2)
0.378545
(+0.029674)
-0.1055022
12/4/2020$29.50$0.050Put0002770
(+1)
0.373431
(+0.007025)
-0.0584570
12/4/2020$29.00$0.000Put00017
(+0)
0.00
12/4/2020$28.50$0.075Put0001
(-1)
0.535062
(+0.118118)
-0.0617030
12/4/2020$28.00$0.000Put00022
(+0)
0.00
12/4/2020$27.50$0.000Put0000
(+0)
0.00
12/4/2020$27.00$0.000Put0000
(+0)
0.00
12/4/2020$26.50$0.000Put0001
(+0)
0.00
12/4/2020$26.00$0.000Put0000
(+0)
0.00
12/4/2020$25.00$0.000Put0000
(+0)
0.00
12/4/2020$24.50$0.000Put0000
(+0)
0.00
12/4/2020$20.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.