Options Chain for NRG ENERGY INC COM NEW (NRG) - $81.04 as of 9/16/2024 1:58:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.70 | 37.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 50.00 | 29.60 | 32.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 55.00 | 25.20 | 26.50 | 29.07 | 0.00 | 0.00% | 0 | 25 | 1.19 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/16/2024 2:58:58 PM EST |
| 60.00 | 20.30 | 22.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 65.00 | 15.70 | 16.20 | 19.15 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.98 | 0.01 | -0.02 | 8/30/2024 | 9/16/2024 2:58:58 PM EST |
| 70.00 | 11.00 | 11.30 | 12.30 | +0.65 | +5.58% | 3 | 7 | 0.38 | 0.91 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 75.00 | 6.90 | 7.10 | 8.10 | +0.63 | +8.44% | 4 | 42 | 0.43 | 0.78 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 80.00 | 3.70 | 3.90 | 3.90 | -0.30 | -7.15% | 39 | 3,252 | 0.36 | 0.57 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 85.00 | 1.60 | 1.75 | 1.85 | -0.16 | -7.96% | 112 | 4,351 | 0.35 | 0.34 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 90.00 | 0.60 | 0.75 | 0.75 | -0.15 | -16.67% | 22 | 811 | 0.34 | 0.16 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 95.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.35 | 0.07 | 0.02 | -0.02 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/16/2024 2:58:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.01 | 0.00 | 0.00 | 8/29/2024 | 9/16/2024 2:58:58 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 2:58:58 PM EST |
| 65.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 235 | 0.41 | -0.02 | 0.01 | -0.02 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 70.00 | 0.40 | 0.45 | 0.43 | +0.03 | +7.50% | 40 | 2,810 | 0.39 | -0.09 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 75.00 | 1.15 | 1.25 | 1.20 | -0.01 | -0.83% | 134 | 992 | 0.36 | -0.22 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 80.00 | 2.90 | 3.10 | 2.90 | -0.05 | -1.70% | 174 | 245 | 0.35 | -0.43 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 85.00 | 5.90 | 6.10 | 5.30 | -0.30 | -5.36% | 10 | 147 | 0.34 | -0.66 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 90.00 | 9.80 | 10.10 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.84 | 0.03 | -0.03 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 95.00 | 13.30 | 15.70 | % | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.02 | 9/16/2024 2:58:58 PM EST | |||
| 100.00 | 17.70 | 19.80 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 105.00 | 22.80 | 25.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 110.00 | 27.60 | 31.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 115.00 | 32.50 | 35.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 120.00 | 37.50 | 41.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |