Options Chain for NRG ENERGY INC COM NEW (NRG) - $72.86 as of 4/26/2024 3:33:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.90 | 45.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 35.00 | 36.00 | 40.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 40.00 | 31.50 | 35.00 | 12.50 | 0.00 | 0.00% | 0 | 28 | 2.35 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 26.60 | 30.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 21.50 | 24.30 | 20.01 | 0.00 | 0.00% | 0 | 151 | 1.45 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 16.40 | 18.60 | 18.00 | +2.47 | +15.91% | 1 | 1,837 | 0.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 12.60 | 13.10 | 13.00 | +0.20 | +1.57% | 3 | 3,605 | 0.57 | 0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 8.00 | 8.50 | 8.12 | 0.00 | 0.00% | 0 | 1,193 | 0.43 | 0.85 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 4.30 | 4.50 | 4.40 | -0.10 | -2.23% | 30 | 1,492 | 0.41 | 0.66 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 75.00 | 1.85 | 1.95 | 1.93 | -0.03 | -1.54% | 47 | 4,084 | 0.41 | 0.40 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 80.00 | 0.65 | 0.75 | 0.75 | -0.03 | -3.85% | 106 | 1,220 | 0.41 | 0.20 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 85.00 | 0.15 | 0.30 | 0.25 | -0.09 | -26.48% | 10 | 265 | 0.43 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 486 | 0.50 | 0.03 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.01 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 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 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 180 | 1.45 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 662 | 0.96 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 464 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 2,539 | 0.49 | -0.04 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | -0.09 | -14.52% | 49 | 2,723 | 0.44 | -0.15 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 1.65 | 1.80 | 1.70 | -0.15 | -8.11% | 7 | 2,567 | 0.42 | -0.34 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 75.00 | 4.20 | 4.40 | 4.20 | -0.20 | -4.55% | 30 | 656 | 0.42 | -0.60 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 80.00 | 7.80 | 10.10 | 10.10 | 0.00 | 0.00% | 0 | 26 | 0.69 | -0.80 | 0.04 | -0.05 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 85.00 | 11.00 | 14.30 | % | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 15.50 | 19.40 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 20.00 | 24.60 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 25.00 | 29.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 30.00 | 34.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |