NRG Energy Options Chain (NYSE:NRG)

$39.07
+0.27 (+0.70 %)
(As of 09/23/2019 03:35 AM ET)
Today's Range
$38.74
Now: $39.07
$39.26
50-Day Range
$33.54
MA: $36.11
$39.25
52-Week Range
$32.63
Now: $39.07
$43.66
Volume2.63 million shs
Average Volume2.27 million shs
Market Capitalization$9.88 billion
P/E Ratio16.21
Dividend Yield0.31%
Beta0.78

Options Chain

NRG Energy (NYSE:NRG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/27/2019$46.00$0.025Call000.574352 (+0.017624)0.022206
9/27/2019$45.50$0.025Call000.54342 (+0.012595)0.02364
9/27/2019$45.00$0.025Call000.509031 (+0.013089)0.024651
9/27/2019$44.50$0.025Call000.475306 (+0.01072)0.026156
9/27/2019$44.00$0.025Call000.440796 (+0.008287)0.027916
9/27/2019$43.50$0.025Call000.405433 (+0.000746)0.030007
9/27/2019$43.00$0.025Call000.369131 (-0.046613)0.032536
9/27/2019$42.50$0.050Call000.379266 (+0.001371)0.058045
9/27/2019$42.00$0.050Call000.336984 (-0.00184)0.064105
9/27/2019$41.50$0.050Call000.29306 (-0.035234)0.072056
9/27/2019$41.00$0.075Call000.274494 (-0.032325)0.106892
9/27/2019$40.50$0.050Call130.197266 (-0.060082)0.097906
9/27/2019$40.00$0.150Call010 (+7)0.217507 (+0.013025)0.224193
9/27/2019$39.50$0.275Call5230 (+9)0.209545 (-0.004544)0.361457
9/27/2019$39.00$0.575Call01 (+1)0.247876 (+0.024192)0.530397
9/27/2019$38.50$0.950Call000.288362 (+0.044931)0.653169
9/27/2019$38.00$1.175Call000.206941 (-0.099814)0.839282
9/27/2019$37.50$1.825Call050.378162 (+0.206889)0.792133
9/27/2019$37.00$2.200Call227 (+17)0.351529 (-0.062531)0.874393
9/27/2019$36.50$3.225Call210 (+1)0.776584 (+0.425146)0.754479
9/27/2019$36.00$0.000Call210.537369 (+0.106589)0
9/27/2019$35.50$3.475Call0701
9/27/2019$35.00$4.050Call0001
9/27/2019$34.50$4.550Call0001
9/27/2019$34.00$5.000Call01001
9/27/2019$33.50$5.450Call0001
9/27/2019$33.00$6.050Call0001
9/27/2019$32.50$6.550Call00
9/27/2019$32.00$7.050Call00
9/27/2019$31.50$7.550Call00
9/27/2019$31.00$8.050Call00
9/27/2019$30.50$8.550Call00
9/27/2019$30.00$9.050Call00
9/27/2019$29.50$9.550Call00
9/27/2019$29.00$10.050Call00
9/27/2019$28.50$10.550Call00
9/27/2019$28.00$10.900Call0001
9/27/2019$27.50$11.550Call00
9/27/2019$27.00$12.050Call00
9/27/2019$26.50$12.950Call002.07224 (+0.322796)0.932814
9/27/2019$46.00$6.650Put000
9/27/2019$45.50$6.650Put000.845395 (+0.156333)-0.893632
9/27/2019$45.00$6.150Put000.801172-0.888922
9/27/2019$44.50$5.650Put000.756604 (+0.471057)-0.883543
9/27/2019$44.00$5.150Put000.711392-0.877457
9/27/2019$43.50$4.675Put000.69108-0.862111
9/27/2019$43.00$4.175Put000.640359-0.853842
9/27/2019$42.50$0.000Put000
9/27/2019$42.00$0.000Put000
9/27/2019$41.50$0.000Put000
9/27/2019$41.00$0.000Put000
9/27/2019$40.50$1.525Put000.246882 (+0.002828)-0.852075
9/27/2019$40.00$1.000Put000.168403 (-0.090381)-0.841821
9/27/2019$39.50$0.675Put000.199656 (-0.05499)-0.648115
9/27/2019$39.00$0.425Put10500.214507 (-0.022874)-0.467717
9/27/2019$38.50$0.250Put000.22568 (-0.02066)-0.311294
9/27/2019$38.00$0.150Put000.244327 (-0.015935)-0.198682
9/27/2019$37.50$0.100Put010.274153 (-0.001511)-0.131248
9/27/2019$37.00$0.050Put030.27792 (-0.077709)-0.072716
9/27/2019$36.50$0.125Put010.415351-0.110765
9/27/2019$36.00$0.100Put040.445264 (+0.029638)-0.086051
9/27/2019$35.50$0.100Put000.503861 (+0.059759)-0.077773
9/27/2019$35.00$0.075Put000.529013 (+0.028342)-0.059065
9/27/2019$34.50$0.075Put000.579601 (+0.058497)-0.05406
9/27/2019$34.00$0.050Put000.582653 (+0.013627)-0.0376
9/27/2019$33.50$0.050Put000.636222 (+0.062979)-0.035148
9/27/2019$33.00$0.050Put010.690168 (+0.06891)-0.032934
9/27/2019$32.50$0.025Put030.65771 (-0.013959)-0.018448
9/27/2019$32.00$0.025Put000.702668 (-0.021239)-0.016937
9/27/2019$31.50$0.025Put000.75257 (-0.023774)-0.016113
9/27/2019$31.00$0.025Put030.799512 (+0.069355)-0.014943
9/27/2019$30.50$0.025Put000.852416 (+0.073362)-0.01445
9/27/2019$30.00$0.025Put000.901375 (+0.077242)-0.013513
9/27/2019$29.50$0.025Put000.955589 (+0.082617)-0.013084
9/27/2019$29.00$0.025Put001.00643 (+0.082968)-0.012301
9/27/2019$28.50$0.025Put001.05787 (+0.084908)-0.011558
9/27/2019$28.00$0.025Put001.11407 (+0.094087)-0.011186
9/27/2019$27.50$0.025Put001.17164 (+0.097408)-0.010865
9/27/2019$27.00$0.025Put001.22852 (+0.099527)-0.010438
9/27/2019$26.50$0.025Put001.28648 (+0.105952)-0.01004
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2019 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.

Yahoo Gemini Pixel