Free Trial

NRG Energy (NRG) Options Chain & Prices

NRG Energy logo
$150.50 -0.86 (-0.57%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$151.15 +0.65 (+0.43%)
As of 07/11/2025 07:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

NRG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$140.00$0.459Put16 - - 225
(+0)
43.03%
(-0.62%)
-0.1061181
7/18/2025$141.00$10.206Call11 - 34
(+0)
42.05%
(-0.82%)
0.8779681
7/18/2025$143.00$0.775Put1 - - 47
(+0)
40.23%
(-1.14%)
-0.1709111
7/18/2025$145.00$1.116Put1462144127
(+0)
38.70%
(-1.42%)
-0.2336647
7/18/2025$145.00$6.773Call8 - - 81
(+0)
38.70%
(-1.42%)
0.7704611
7/18/2025$146.00$1.341Put21 - 73
(+0)
38.05%
(-1.51%)
-0.2716252
7/18/2025$147.00$1.612Put22220381
(+0)
37.51%
(-1.58%)
-0.3141673
7/18/2025$148.00$1.934Put352329
(+1)
37.07%
(-1.61%)
-0.3606898
7/18/2025$149.00$2.312Put2 - 125
(+0)
36.74%
(-1.61%)
-0.4104842
7/18/2025$149.00$3.954Call1 - 19
(+1)
36.74%
(-1.61%)
0.5968731
7/18/2025$150.00$2.751Put192 - 568
(-4)
36.53%
(-1.56%)
-0.462556
7/18/2025$150.00$3.386Call28217134
(-2)
36.53%
(-1.56%)
0.5458210
7/18/2025$152.50$4.121Put19 - 2110
(+2)
36.52%
(-1.27%)
-0.5938026
7/18/2025$152.50$2.236Call404251230
(+2)
36.52%
(-1.27%)
0.41714217
7/18/2025$155.00$5.851Put6 - 1151
(+13)
37.16%
(-0.80%)
-0.710942
7/18/2025$155.00$1.441Call1769173
(+5)
37.16%
(-0.80%)
0.30210911
7/18/2025$157.50$7.861Put20 - - 30
(-5)
38.28%
(-0.24%)
-0.8030822
7/18/2025$157.50$0.924Call64192687
(+11)
38.28%
(-0.24%)
0.21147517
7/18/2025$160.00$10.062Put95 - 129
(+0)
39.71%
(+0.34%)
-0.8690832
7/18/2025$160.00$0.597Call131121238
(+2)
39.71%
(+0.33%)
0.1457314
7/18/2025$162.50$12.382Put2 - - 10
(+0)
41.33%
(+0.90%)
-0.9142172
7/18/2025$162.50$0.391Call41 - 257
(-6)
41.33%
(+0.89%)
0.1001552
7/18/2025$165.00$0.261Call317171212
(-19)
43.05%
(+1.41%)
0.06916616
7/18/2025$167.50$0.177Call2 - - 23
(-1)
44.81%
(+1.89%)
0.0481881
7/18/2025$170.00$0.123Call8 - 3987
(+0)
46.56%
(+2.31%)
0.0340495
7/18/2025$175.00$0.062Call936301
(+0)
50.06%
(+3.10%)
0.0174558
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:NRG) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners