NRG Energy Inc $30.01

up +0.25


21/8/2014 04:01 PM  |  NYSE : NRG  
Industries : Utilities / Diversified Utilities
Last Trade: 30.01
Trade Time: Aug 21 04:01 PM Eastern Daylight Time
Change: 0.25 (0.84 %)
Prev Close: 29.76
Open: 29.85
Bid: 29.94
Ask: 30.09
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 5832%
Options:

Call Options: NRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NRG1420I19 12.20 1.70 10.80 1226.0 11.40 797.0 22.0 0
20.00 NRG1420I20 11.20 1.70 9.80 741.0 10.40 394.0 5.0 0
21.00 NRG1420I21 8.50 0.00 8.80 672.0 9.50 429.0 0.0 0
22.00 NRG1420I22 7.50 0.00 7.70 885.0 8.50 482.0 0.0 0
23.00 NRG1420I23 6.50 0.00 6.70 823.0 7.50 486.0 0.0 0
24.00 NRG1420I24 10.77 5.27 5.70 1454.0 6.50 916.0 1.0 1
25.00 NRG1420I25 4.50 0.00 4.70 2221.0 5.50 1672.0 2.0 2
26.00 NRG1420I26 4.70 1.20 3.80 2056.0 4.50 1873.0 1.0 12
27.00 NRG1420I27 2.55 0.05 2.80 2678.0 3.50 2301.0 1.0 63
28.00 NRG1420I28 1.75 0.00 2.05 1571.0 2.40 1684.0 2.0 103
29.00 NRG1420I29 1.38 0.12 1.35 260.0 1.45 96.0 58.0 6,998
30.00 NRG1420I30 0.80 0.21 0.70 1137.0 0.80 137.0 12.0 2,526
31.00 NRG1420I31 0.35 0.05 0.30 1913.0 0.40 262.0 104.0 7,180
32.00 NRG1420I32 0.17 0.07 0.15 532.0 0.25 1345.0 20.0 1,100
33.00 NRG1420I33 0.10 -0.05 0.05 1164.0 0.15 708.0 10.0 2,663
34.00 NRG1420I34 0.10 0.05 0.05 115.0 0.15 1411.0 1.0 8,131
35.00 NRG1420I35 0.05 0.00 0.10 2.0 0.05 100.0 42.0 7,771
36.00 NRG1420I36 0.10 -0.05 0.05 305.0 0.10 929.0 8.0 4,914
37.00 NRG1420I37 0.31 0.16 0.05 115.0 0.10 604.0 15.0 285
38.00 NRG1420I38 0.05 -0.10 0.05 235.0 0.10 596.0 4.0 228
39.00 NRG1420I39 0.10 -0.05 0.10 16.0 0.10 634.0 491.0 455
40.00 NRG1420I40 0.05 -0.05 0.05 1.0 0.10 623.0 1.0 106
41.00 NRG1420I41 0.10 0.00 0.05 10.0 0.10 626.0 4.0 4
42.00 NRG1420I42 0.10 0.00 0.05 22.0 0.05 330.0 0.0 0
43.00 NRG1420I43 0.05 0.00 0.05 714.0 0.05 235.0 0.0 0
44.00 NRG1420I44 0.05 0.00 0.05 16.0 0.05 133.0 0.0 0
45.00 NRG1420I45 0.05 0.00 0.05 1.0 0.05 133.0 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 0.05 169.0 0.0 0
20.00 NRG1420U20 0.30 0.25 0.05 261.0 0.05 302.0 4000.0 2,782
21.00 NRG1420U21 0.05 0.00 0.05 9.0 0.05 276.0 9.0 1,220
22.00 NRG1420U22 0.60 0.50 0.05 22.0 0.10 643.0 144.0 967
23.00 NRG1420U23 0.50 0.40 0.05 10.0 0.15 1071.0 25.0 2,942
24.00 NRG1420U24 0.12 -0.03 0.05 133.0 0.10 528.0 5.0 1,000
25.00 NRG1420U25 0.10 0.05 0.05 107.0 0.15 1212.0 69.0 70
26.00 NRG1420U26 0.10 0.00 0.05 309.0 0.15 1085.0 94.0 1,921
27.00 NRG1420U27 0.15 0.10 0.10 71.0 0.15 443.0 138.0 3,129
28.00 NRG1420U28 0.21 -0.04 0.15 802.0 0.25 1135.0 3.0 2,484
29.00 NRG1420U29 0.40 0.00 0.35 360.0 0.45 137.0 105.0 700
30.00 NRG1420U30 1.00 0.15 0.70 598.0 0.80 736.0 2.0 2,072
31.00 NRG1420U31 1.36 -0.14 1.30 244.0 1.40 215.0 3.0 505
32.00 NRG1420U32 2.95 0.65 2.10 272.0 2.40 2312.0 13.0 6,464
33.00 NRG1420U33 3.72 0.52 3.00 399.0 3.40 1852.0 4.0 2,396
34.00 NRG1420U34 4.75 0.65 3.60 2086.0 4.30 1325.0 12.0 89
35.00 NRG1420U35 3.80 -1.30 4.60 2344.0 5.30 1379.0 15.0 311
36.00 NRG1420U36 6.85 0.75 5.60 2088.0 6.20 900.0 10.0 431
37.00 NRG1420U37 6.00 -1.20 6.60 2052.0 7.30 1303.0 2.0 14
38.00 NRG1420U38 1.80 -6.30 7.60 2013.0 8.30 1271.0 52.0 91
39.00 NRG1420U39 9.10 0.00 8.60 732.0 9.30 429.0 0.0 0
40.00 NRG1420U40 6.30 -3.80 9.60 1645.0 10.20 376.0 7.0 7
41.00 NRG1420U41 6.70 -4.40 10.60 459.0 11.20 211.0 3.0 3
42.00 NRG1420U42 12.10 0.00 11.60 535.0 12.20 210.0 0.0 0
43.00 NRG1420U43 13.10 0.00 12.70 535.0 13.20 210.0 0.0 0
44.00 NRG1420U44 14.10 0.00 13.70 241.0 14.20 195.0 0.0 0
45.00 NRG1420U45 15.10 0.00 14.70 757.0 15.20 364.0 0.0 0
Trading Center