Options Chain for NRG ENERGY INC COM NEW (NRG) - $94.52 as of 11/20/2024 8:30:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 57.40 | 61.70 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 40.00 | 52.70 | 56.70 | 38.29 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 47.80 | 51.70 | 44.50 | 0.00 | 0.00% | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 42.80 | 46.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 55.00 | 37.80 | 41.80 | 34.37 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 32.90 | 36.80 | 30.96 | 0.00 | 0.00% | 0 | 22 | 1.46 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 29.30 | 30.80 | 25.34 | 0.00 | 0.00% | 0 | 27 | 1.06 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 23.20 | 25.60 | 24.03 | 0.00 | 0.00% | 0 | 38 | 0.83 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 19.60 | 21.80 | 18.80 | 0.00 | 0.00% | 0 | 63 | 0.92 | 0.99 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 80.00 | 14.90 | 15.40 | 15.10 | -0.50 | -3.21% | 7 | 273 | 0.40 | 0.94 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 85.00 | 10.50 | 10.90 | 11.13 | 0.00 | 0.00% | 0 | 1,571 | 0.39 | 0.86 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 90.00 | 6.60 | 6.90 | 6.55 | +0.05 | +0.77% | 15 | 851 | 0.37 | 0.71 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 95.00 | 3.80 | 4.00 | 3.90 | -0.28 | -6.70% | 98 | 1,403 | 0.37 | 0.51 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 100.00 | 1.90 | 2.05 | 1.95 | -0.22 | -10.14% | 58 | 3,139 | 0.37 | 0.31 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 105.00 | 0.85 | 1.00 | 0.89 | -0.16 | -15.24% | 11 | 1,395 | 0.37 | 0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 110.00 | 0.35 | 0.45 | 0.35 | -0.15 | -30.00% | 5 | 343 | 0.37 | 0.09 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 115.00 | 0.05 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 588 | 0.37 | 0.04 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,665 | 0.41 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,611 | 0.52 | 0.01 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 384 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.62 | 0.00 | 0.00% | 0 | 180 | 0.93 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 231 | 0.81 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 592 | 0.69 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 4 | 117 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 0.05 | 0.10 | 0.15 | +0.04 | +36.37% | 3 | 3,643 | 0.50 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.35 | 0.20 | +0.02 | +11.12% | 9 | 652 | 0.53 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 80.00 | 0.20 | 0.35 | 0.34 | +0.04 | +13.34% | 33 | 1,131 | 0.39 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 85.00 | 0.65 | 0.85 | 0.75 | 0.00 | 0.00% | 78 | 754 | 0.37 | -0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 90.00 | 1.80 | 2.00 | 2.10 | +0.30 | +16.67% | 27 | 839 | 0.36 | -0.29 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 95.00 | 3.90 | 4.10 | 4.00 | +0.32 | +8.70% | 15 | 206 | 0.36 | -0.49 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 100.00 | 7.00 | 7.30 | 7.50 | -1.30 | -14.78% | 2 | 19 | 0.36 | -0.69 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 105.00 | 9.10 | 11.30 | 14.60 | 0.00 | 0.00% | 0 | 37 | 0.21 | -0.83 | 0.03 | -0.04 | 10/2/2024 | 11/20/2024 3:59:51 PM EST |
| 110.00 | 14.60 | 16.30 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.91 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 115.00 | 18.60 | 21.80 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 120.00 | 23.70 | 27.50 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 125.00 | 28.50 | 32.50 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 130.00 | 33.50 | 37.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 135.00 | 38.70 | 42.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |