$31.31 +0.16 (0.51%) NRG Energy Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 31.31
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.16 (0.51%)
Prev Close: 31.15
Open: 31.33
Bid: 29.12
Ask: 33.70
Options:

Call Options: NRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NRG1420L19 11.70 0.00 11.80 1444.0 12.70 652.0 0.0 0
20.00 NRG1420L20 10.70 0.00 10.90 335.0 11.80 434.0 0.0 0
21.00 NRG1420L21 9.80 0.00 9.90 524.0 10.70 490.0 0.0 0
22.00 NRG1420L22 8.80 0.00 8.90 517.0 9.80 461.0 0.0 0
23.00 NRG1420L23 7.80 0.00 7.90 722.0 8.70 592.0 0.0 0
24.00 NRG1420L24 8.10 1.20 6.90 947.0 7.70 614.0 2.0 9
25.00 NRG1420L25 5.60 -0.30 5.90 1171.0 6.70 911.0 2.0 21
26.00 NRG1420L26 2.90 -2.10 5.00 1120.0 5.80 961.0 1.0 22
27.00 NRG1420L27 2.20 -1.80 4.00 1143.0 4.90 1001.0 1.0 36
28.00 NRG1420L28 2.10 -1.00 3.10 1778.0 3.90 1471.0 20.0 142
29.00 NRG1420L29 2.76 0.46 2.25 2043.0 2.90 1502.0 2.0 355
30.00 NRG1420L30 1.80 0.00 1.65 1548.0 2.00 717.0 3.0 384
31.00 NRG1420L31 1.00 -0.10 1.05 2382.0 1.25 929.0 30.0 924
32.00 NRG1420L32 0.60 -0.15 0.50 2760.0 0.75 952.0 657.0 1,167
33.00 NRG1420L33 0.36 -0.04 0.30 2102.0 0.45 1000.0 80.0 763
34.00 NRG1420L34 0.40 0.35 0.15 1515.0 0.35 1488.0 1.0 587
35.00 NRG1420L35 0.55 0.05 0.05 2252.0 0.30 2030.0 117.0 1,350
36.00 NRG1420L36 0.23 0.18 0.05 105.0 0.25 1998.0 202.0 1,216
37.00 NRG1420L37 0.20 -0.15 0.05 904.0 0.10 11.0 2.0 1,450
38.00 NRG1420L38 0.20 -0.15 0.05 808.0 0.10 11.0 100.0 1,600
39.00 NRG1420L39 0.10 -0.20 0.05 896.0 0.25 1423.0 10.0 23
40.00 NRG1420L40 0.10 -0.05 0.10 9.0 0.15 586.0 9.0 663
41.00 NRG1420L41 0.10 -0.20 0.05 166.0 0.25 823.0 3.0 5
42.00 NRG1420L42 0.30 0.00 0.05 10.0 0.25 791.0 0.0 0
43.00 NRG1420L43 0.10 -0.20 0.10 1.0 0.25 892.0 1.0 1
44.00 NRG1420L44 0.25 0.00 0.05 214.0 0.20 759.0 0.0 0
45.00 NRG1420L45 0.25 0.00 0.05 10.0 0.20 721.0 0.0 0
46.00 NRG1420L46 0.25 0.00 0.05 10.0 0.15 304.0 0.0 0
47.00 NRG1420L47 0.20 0.00 0.05 20.0 0.15 917.0 0.0 0

Put Options: NRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NRG1420X19 0.15 0.00 0.05 28.0 0.10 627.0 0.0 0
20.00 NRG1420X20 0.20 0.00 0.05 391.0 0.15 715.0 0.0 0
21.00 NRG1420X21 0.10 -0.20 0.05 132.0 0.25 1256.0 5.0 5
22.00 NRG1420X22 0.30 0.00 0.05 265.0 0.25 1410.0 0.0 0
23.00 NRG1420X23 0.24 -0.11 0.05 1077.0 0.25 1185.0 5.0 5
24.00 NRG1420X24 0.45 0.10 0.05 1512.0 0.25 1227.0 5.0 116
25.00 NRG1420X25 0.50 0.10 0.05 462.0 0.25 1871.0 45.0 430
26.00 NRG1420X26 0.55 0.10 0.05 1219.0 0.25 1648.0 13.0 105
27.00 NRG1420X27 0.20 -0.25 0.05 1890.0 0.25 2123.0 2.0 217
28.00 NRG1420X28 0.27 0.22 0.10 1507.0 0.35 2180.0 5.0 3,736
29.00 NRG1420X29 0.35 0.10 0.25 384.0 0.40 2270.0 4.0 1,083
30.00 NRG1420X30 0.50 0.05 0.45 404.0 0.60 1677.0 245.0 573
31.00 NRG1420X31 0.85 0.00 0.75 1687.0 1.00 2328.0 1.0 572
32.00 NRG1420X32 1.40 0.10 1.25 1298.0 1.55 1878.0 15.0 2,134
33.00 NRG1420X33 2.05 0.15 1.95 721.0 2.45 2106.0 21.0 570
34.00 NRG1420X34 3.07 0.32 2.75 1181.0 3.30 1442.0 1.0 2,091
35.00 NRG1420X35 2.20 -1.40 3.50 1353.0 4.30 1209.0 20.0 73
36.00 NRG1420X36 2.64 -1.86 4.50 1181.0 5.20 1116.0 28.0 62
37.00 NRG1420X37 2.75 -2.65 5.40 1023.0 6.20 953.0 17.0 19
38.00 NRG1420X38 3.10 -3.30 6.40 988.0 7.20 1140.0 30.0 30
39.00 NRG1420X39 7.30 0.00 7.40 825.0 8.20 966.0 0.0 0
40.00 NRG1420X40 8.30 0.00 8.30 490.0 9.20 658.0 0.0 0
41.00 NRG1420X41 9.30 0.00 9.30 509.0 10.20 627.0 0.0 0
42.00 NRG1420X42 10.20 0.00 10.30 490.0 11.30 546.0 0.0 0
43.00 NRG1420X43 11.10 0.00 11.30 361.0 12.30 395.0 0.0 0
44.00 NRG1420X44 12.20 0.00 12.30 151.0 13.30 141.0 0.0 0
45.00 NRG1420X45 13.10 0.00 13.40 33.0 14.30 126.0 0.0 0
46.00 NRG1420X46 14.10 0.00 14.40 138.0 15.30 149.0 0.0 0
47.00 NRG1420X47 15.20 0.00 15.40 844.0 16.20 383.0 0.0 0