NRG Energy Inc $30.80

up +0.24


18/9/2014 04:00 PM  |  NYSE : NRG  
Industries : Utilities / Diversified Utilities
Last Trade: 30.80
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.24 (0.79 %)
Prev Close: 30.56
Open: 30.60
Bid: 30.75
Ask: 30.83
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NRG Trend Analysis - it has outperformed the S&P 500 by 4103%
Options:

Call Options: NRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NRG1420I19 12.20 0.80 11.40 1785.0 11.90 438.0 22.0 0
20.00 NRG1420I20 11.20 0.80 10.50 631.0 10.90 195.0 5.0 0
21.00 NRG1420I21 9.40 0.00 9.40 653.0 9.90 200.0 0.0 0
22.00 NRG1420I22 8.40 0.00 8.40 582.0 8.90 265.0 0.0 0
23.00 NRG1420I23 7.40 0.00 7.40 582.0 7.90 265.0 0.0 0
24.00 NRG1420I24 10.77 4.37 6.50 389.0 6.90 151.0 1.0 1
25.00 NRG1420I25 4.50 -0.90 5.50 2033.0 5.90 222.0 2.0 2
26.00 NRG1420I26 4.70 0.30 4.50 1355.0 4.90 660.0 1.0 12
27.00 NRG1420I27 2.55 -0.95 3.50 2832.0 3.90 1553.0 1.0 63
28.00 NRG1420I28 2.45 0.00 2.45 3266.0 2.85 1065.0 15.0 107
29.00 NRG1420I29 1.65 0.20 1.50 3119.0 1.85 1205.0 15.0 6,985
30.00 NRG1420I30 0.75 0.15 0.55 2632.0 0.85 830.0 21.0 2,565
31.00 NRG1420I31 0.07 -0.13 0.05 194.0 0.10 1609.0 52.0 8,831
32.00 NRG1420I32 0.05 0.00 0.05 24.0 0.10 1505.0 80.0 1,233
33.00 NRG1420I33 0.10 0.00 0.05 195.0 0.10 1517.0 6.0 2,911
34.00 NRG1420I34 0.03 0.02 0.05 65.0 0.05 1106.0 8.0 8,131
35.00 NRG1420I35 0.05 0.00 0.10 2.0 0.05 1194.0 2.0 7,771
36.00 NRG1420I36 0.10 0.05 0.05 305.0 0.05 1264.0 8.0 4,914
37.00 NRG1420I37 0.31 0.26 0.05 115.0 0.05 1055.0 15.0 285
38.00 NRG1420I38 0.05 0.00 0.05 235.0 0.05 1049.0 4.0 227
39.00 NRG1420I39 0.10 0.05 0.10 16.0 0.05 1141.0 491.0 455
40.00 NRG1420I40 0.01 -0.04 0.05 1.0 0.05 1022.0 1.0 106
41.00 NRG1420I41 0.05 0.00 0.05 10.0 0.05 409.0 4.0 4
42.00 NRG1420I42 0.05 0.00 0.05 22.0 0.05 494.0 0.0 0
43.00 NRG1420I43 0.05 0.00 0.05 605.0 0.05 299.0 0.0 0
44.00 NRG1420I44 0.05 0.00 0.05 16.0 0.05 274.0 0.0 0
45.00 NRG1420I45 0.05 0.00 0.05 1.0 0.05 290.0 0.0 0

Put Options: NRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NRG1420U19 0.05 0.00 0.00 0.0 0.05 415.0 0.0 0
20.00 NRG1420U20 0.30 0.25 0.05 261.0 0.05 1011.0 4000.0 2,782
21.00 NRG1420U21 0.05 0.00 0.05 9.0 0.05 1000.0 9.0 1,220
22.00 NRG1420U22 0.60 0.55 0.05 22.0 0.05 920.0 144.0 967
23.00 NRG1420U23 0.50 0.45 0.05 10.0 0.05 924.0 25.0 2,942
24.00 NRG1420U24 0.12 0.07 0.05 133.0 0.05 971.0 5.0 1,000
25.00 NRG1420U25 0.10 0.05 0.05 107.0 0.05 517.0 69.0 70
26.00 NRG1420U26 0.10 0.05 0.05 309.0 0.05 927.0 94.0 1,921
27.00 NRG1420U27 0.05 0.00 0.05 202.0 0.05 913.0 202.0 3,005
28.00 NRG1420U28 0.07 -0.03 0.05 52.0 0.05 989.0 5.0 2,605
29.00 NRG1420U29 0.05 -0.05 0.05 3.0 0.10 1498.0 3.0 846
30.00 NRG1420U30 0.05 0.00 0.05 5.0 0.10 1587.0 42.0 2,182
31.00 NRG1420U31 0.30 -0.15 0.25 62.0 0.45 2048.0 24.0 805
32.00 NRG1420U32 1.33 0.38 1.15 1648.0 1.55 2569.0 2.0 6,410
33.00 NRG1420U33 2.65 0.39 2.15 1873.0 2.55 2483.0 3.0 2,395
34.00 NRG1420U34 3.53 0.53 3.10 2116.0 3.60 2260.0 5.0 48
35.00 NRG1420U35 4.82 0.72 4.10 2320.0 4.50 2276.0 8.0 182
36.00 NRG1420U36 5.00 0.00 5.10 2349.0 5.60 2562.0 1.0 395
37.00 NRG1420U37 6.00 -0.10 6.10 750.0 6.60 972.0 2.0 1
38.00 NRG1420U38 1.80 -5.30 7.10 970.0 7.60 1334.0 52.0 89
39.00 NRG1420U39 8.10 0.00 8.10 110.0 8.50 135.0 0.0 0
40.00 NRG1420U40 6.30 -2.80 9.10 125.0 9.50 135.0 7.0 7
41.00 NRG1420U41 6.70 -3.40 10.10 110.0 10.50 135.0 3.0 3
42.00 NRG1420U42 11.10 0.00 11.10 105.0 11.50 115.0 0.0 0
43.00 NRG1420U43 12.10 0.00 12.10 110.0 12.50 115.0 0.0 0
44.00 NRG1420U44 13.10 0.00 13.10 137.0 13.50 135.0 0.0 0
45.00 NRG1420U45 14.10 0.00 14.10 138.0 14.50 462.0 0.0 0
Trading Center