Options Chain for NRG ENERGY INC COM NEW (NRG) - $70.52 as of 4/19/2024 2:54:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.80 | 41.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 35.00 | 33.50 | 36.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 40.00 | 28.90 | 31.70 | 12.50 | 0.00 | 0.00% | 0 | 28 | 1.89 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 4/19/2024 3:59:55 PM EST |
| 45.00 | 23.30 | 26.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 50.00 | 19.50 | 20.40 | 20.01 | -1.49 | -6.93% | 1 | 151 | 0.91 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 55.00 | 14.90 | 16.40 | 15.05 | -4.78 | -24.11% | 1 | 1,837 | 0.96 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 60.00 | 10.20 | 10.60 | 9.50 | -1.60 | -14.42% | 2 | 3,609 | 0.49 | 0.90 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 65.00 | 6.10 | 6.50 | 5.63 | -1.22 | -17.81% | 10 | 1,205 | 0.47 | 0.74 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 70.00 | 3.10 | 3.40 | 3.25 | -0.45 | -12.17% | 46 | 1,473 | 0.44 | 0.51 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 75.00 | 1.45 | 1.60 | 1.40 | -0.31 | -18.13% | 281 | 3,757 | 0.44 | 0.29 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 80.00 | 0.55 | 0.70 | 0.60 | -0.12 | -16.67% | 91 | 1,094 | 0.45 | 0.15 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 85.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 2 | 309 | 0.47 | 0.07 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 90.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 486 | 0.50 | 0.03 | 0.01 | -0.01 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.01 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 180 | 1.18 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/19/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 662 | 0.76 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:55 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | +0.03 | +25.00% | 1 | 464 | 0.49 | -0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 60.00 | 0.45 | 0.55 | 0.40 | -0.05 | -11.12% | 2,004 | 669 | 0.47 | -0.10 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 65.00 | 1.40 | 1.50 | 1.15 | -0.10 | -8.00% | 607 | 2,555 | 0.44 | -0.26 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 70.00 | 3.30 | 3.50 | 3.72 | +0.62 | +20.00% | 218 | 1,626 | 0.43 | -0.49 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 75.00 | 5.90 | 7.00 | 7.10 | +0.25 | +3.65% | 20 | 477 | 0.40 | -0.71 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 80.00 | 10.40 | 11.10 | 10.10 | +2.00 | +24.70% | 8 | 23 | 0.41 | -0.85 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 85.00 | 13.80 | 17.60 | % | 0 | 0 | 0.93 | -0.93 | 0.02 | -0.02 | 4/19/2024 3:59:55 PM EST | |||
| 90.00 | 18.20 | 22.70 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 95.00 | 23.20 | 28.00 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 100.00 | 28.20 | 32.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 105.00 | 33.10 | 37.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST |