NRG Energy Options Chain (NYSE:NRG)

$39.07

+0.27 (+0.70 %)

(As of 09/23/2019 03:35 AM ET)

Add

Compare

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

NRG Energy (NYSE:NRG) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
9/27/2019	$46.00	$0.025	Call	0	0	0.574352 (+0.017624)	0.022206
9/27/2019	$45.50	$0.025	Call	0	0	0.54342 (+0.012595)	0.02364
9/27/2019	$45.00	$0.025	Call	0	0	0.509031 (+0.013089)	0.024651
9/27/2019	$44.50	$0.025	Call	0	0	0.475306 (+0.01072)	0.026156
9/27/2019	$44.00	$0.025	Call	0	0	0.440796 (+0.008287)	0.027916
9/27/2019	$43.50	$0.025	Call	0	0	0.405433 (+0.000746)	0.030007
9/27/2019	$43.00	$0.025	Call	0	0	0.369131 (-0.046613)	0.032536
9/27/2019	$42.50	$0.050	Call	0	0	0.379266 (+0.001371)	0.058045
9/27/2019	$42.00	$0.050	Call	0	0	0.336984 (-0.00184)	0.064105
9/27/2019	$41.50	$0.050	Call	0	0	0.29306 (-0.035234)	0.072056
9/27/2019	$41.00	$0.075	Call	0	0	0.274494 (-0.032325)	0.106892
9/27/2019	$40.50	$0.050	Call	1	3	0.197266 (-0.060082)	0.097906
9/27/2019	$40.00	$0.150	Call	0	10 (+7)	0.217507 (+0.013025)	0.224193
9/27/2019	$39.50	$0.275	Call	52	30 (+9)	0.209545 (-0.004544)	0.361457
9/27/2019	$39.00	$0.575	Call	0	1 (+1)	0.247876 (+0.024192)	0.530397
9/27/2019	$38.50	$0.950	Call	0	0	0.288362 (+0.044931)	0.653169
9/27/2019	$38.00	$1.175	Call	0	0	0.206941 (-0.099814)	0.839282
9/27/2019	$37.50	$1.825	Call	0	5	0.378162 (+0.206889)	0.792133
9/27/2019	$37.00	$2.200	Call	2	27 (+17)	0.351529 (-0.062531)	0.874393
9/27/2019	$36.50	$3.225	Call	2	10 (+1)	0.776584 (+0.425146)	0.754479
9/27/2019	$36.00	$0.000	Call	2	1	0.537369 (+0.106589)	0
9/27/2019	$35.50	$3.475	Call	0	7	0	1
9/27/2019	$35.00	$4.050	Call	0	0	0	1
9/27/2019	$34.50	$4.550	Call	0	0	0	1
9/27/2019	$34.00	$5.000	Call	0	10	0	1
9/27/2019	$33.50	$5.450	Call	0	0	0	1
9/27/2019	$33.00	$6.050	Call	0	0	0	1
9/27/2019	$32.50	$6.550	Call	0	0
9/27/2019	$32.00	$7.050	Call	0	0
9/27/2019	$31.50	$7.550	Call	0	0
9/27/2019	$31.00	$8.050	Call	0	0
9/27/2019	$30.50	$8.550	Call	0	0
9/27/2019	$30.00	$9.050	Call	0	0
9/27/2019	$29.50	$9.550	Call	0	0
9/27/2019	$29.00	$10.050	Call	0	0
9/27/2019	$28.50	$10.550	Call	0	0
9/27/2019	$28.00	$10.900	Call	0	0	0	1
9/27/2019	$27.50	$11.550	Call	0	0
9/27/2019	$27.00	$12.050	Call	0	0
9/27/2019	$26.50	$12.950	Call	0	0	2.07224 (+0.322796)	0.932814
9/27/2019	$46.00	$6.650	Put	0	0	0
9/27/2019	$45.50	$6.650	Put	0	0	0.845395 (+0.156333)	-0.893632
9/27/2019	$45.00	$6.150	Put	0	0	0.801172	-0.888922
9/27/2019	$44.50	$5.650	Put	0	0	0.756604 (+0.471057)	-0.883543
9/27/2019	$44.00	$5.150	Put	0	0	0.711392	-0.877457
9/27/2019	$43.50	$4.675	Put	0	0	0.69108	-0.862111
9/27/2019	$43.00	$4.175	Put	0	0	0.640359	-0.853842
9/27/2019	$42.50	$0.000	Put	0	0		0
9/27/2019	$42.00	$0.000	Put	0	0		0
9/27/2019	$41.50	$0.000	Put	0	0		0
9/27/2019	$41.00	$0.000	Put	0	0		0
9/27/2019	$40.50	$1.525	Put	0	0	0.246882 (+0.002828)	-0.852075
9/27/2019	$40.00	$1.000	Put	0	0	0.168403 (-0.090381)	-0.841821
9/27/2019	$39.50	$0.675	Put	0	0	0.199656 (-0.05499)	-0.648115
9/27/2019	$39.00	$0.425	Put	105	0	0.214507 (-0.022874)	-0.467717
9/27/2019	$38.50	$0.250	Put	0	0	0.22568 (-0.02066)	-0.311294
9/27/2019	$38.00	$0.150	Put	0	0	0.244327 (-0.015935)	-0.198682
9/27/2019	$37.50	$0.100	Put	0	1	0.274153 (-0.001511)	-0.131248
9/27/2019	$37.00	$0.050	Put	0	3	0.27792 (-0.077709)	-0.072716
9/27/2019	$36.50	$0.125	Put	0	1	0.415351	-0.110765
9/27/2019	$36.00	$0.100	Put	0	4	0.445264 (+0.029638)	-0.086051
9/27/2019	$35.50	$0.100	Put	0	0	0.503861 (+0.059759)	-0.077773
9/27/2019	$35.00	$0.075	Put	0	0	0.529013 (+0.028342)	-0.059065
9/27/2019	$34.50	$0.075	Put	0	0	0.579601 (+0.058497)	-0.05406
9/27/2019	$34.00	$0.050	Put	0	0	0.582653 (+0.013627)	-0.0376
9/27/2019	$33.50	$0.050	Put	0	0	0.636222 (+0.062979)	-0.035148
9/27/2019	$33.00	$0.050	Put	0	1	0.690168 (+0.06891)	-0.032934
9/27/2019	$32.50	$0.025	Put	0	3	0.65771 (-0.013959)	-0.018448
9/27/2019	$32.00	$0.025	Put	0	0	0.702668 (-0.021239)	-0.016937
9/27/2019	$31.50	$0.025	Put	0	0	0.75257 (-0.023774)	-0.016113
9/27/2019	$31.00	$0.025	Put	0	3	0.799512 (+0.069355)	-0.014943
9/27/2019	$30.50	$0.025	Put	0	0	0.852416 (+0.073362)	-0.01445
9/27/2019	$30.00	$0.025	Put	0	0	0.901375 (+0.077242)	-0.013513
9/27/2019	$29.50	$0.025	Put	0	0	0.955589 (+0.082617)	-0.013084
9/27/2019	$29.00	$0.025	Put	0	0	1.00643 (+0.082968)	-0.012301
9/27/2019	$28.50	$0.025	Put	0	0	1.05787 (+0.084908)	-0.011558
9/27/2019	$28.00	$0.025	Put	0	0	1.11407 (+0.094087)	-0.011186
9/27/2019	$27.50	$0.025	Put	0	0	1.17164 (+0.097408)	-0.010865
9/27/2019	$27.00	$0.025	Put	0	0	1.22852 (+0.099527)	-0.010438
9/27/2019	$26.50	$0.025	Put	0	0	1.28648 (+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

Featured Article: Which market index is the best?

NRG Energy Options Chain (NYSE:NRG)

Adding

Adding

Adding NRG Energy Inc

Options Chain

NRG Energy (NYSE:NRG) Options Chain