NRG Energy Inc $30.96

up +0.14


31/7/2014 04:00 PM  |  NYSE : NRG  
Industries : Utilities / Diversified Utilities
Last Trade: 30.96
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.14 (0.45 %)
Prev Close: 30.82
Open: 30.27
Bid: 29.90
Ask: 31.50
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 8607%
Options:

Call Options: NRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 NRG1416H25 0.00 0.00 5.60 1738.0 6.30 1694.0 0.0 0
26.00 NRG1416H26 5.20 0.70 4.60 1260.0 5.30 1280.0 18.0 0
27.00 NRG1416H27 3.60 0.00 3.60 2085.0 4.30 1927.0 0.0 0
28.00 NRG1416H28 2.70 0.00 2.90 689.0 3.30 1144.0 0.0 0
29.00 NRG1416H29 1.70 0.00 1.65 2574.0 2.40 2280.0 0.0 0
30.00 NRG1416H30 1.40 0.25 1.10 2711.0 1.50 2003.0 51.0 61
31.00 NRG1416H31 0.63 0.03 0.65 198.0 0.85 1943.0 17.0 948
32.00 NRG1416H32 0.30 -0.09 0.20 1638.0 0.40 1789.0 2.0 939
33.00 NRG1416H33 0.29 0.24 0.05 2370.0 0.25 2088.0 21.0 950
34.00 NRG1416H34 0.15 -0.10 0.05 1190.0 0.15 1571.0 427.0 671
35.00 NRG1416H35 0.08 -0.02 0.05 50.0 0.10 1354.0 93.0 388
36.00 NRG1416H36 0.10 -0.05 0.05 131.0 0.10 2144.0 2.0 28
37.00 NRG1416H37 0.16 0.06 0.05 14.0 0.10 1745.0 13.0 133
38.00 NRG1416H38 0.04 -0.06 0.05 216.0 0.10 1779.0 6.0 32
39.00 NRG1416H39 0.12 0.07 0.05 1041.0 0.05 389.0 12.0 13
40.00 NRG1416H40 0.05 0.00 0.05 834.0 0.05 399.0 0.0 0
41.00 NRG1416H41 0.05 0.00 0.05 410.0 0.05 190.0 0.0 0
42.00 NRG1416H42 0.05 0.00 0.05 10.0 0.05 193.0 0.0 0
43.00 NRG1416H43 0.05 0.00 0.00 0.0 0.05 191.0 0.0 0
44.00 NRG1416H44 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
45.00 NRG1416H45 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
46.00 NRG1416H46 0.05 0.00 0.00 0.0 0.05 178.0 0.0 0

Put Options: NRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 NRG1416T25 0.00 0.00 0.00 0.0 0.10 352.0 0.0 0
26.00 NRG1416T26 0.15 0.00 0.00 0.0 0.10 1108.0 0.0 0
27.00 NRG1416T27 0.20 0.00 0.00 0.0 0.10 942.0 0.0 0
28.00 NRG1416T28 0.20 0.00 0.05 457.0 0.15 1414.0 0.0 0
29.00 NRG1416T29 0.05 0.00 0.10 1576.0 0.30 2033.0 0.0 0
30.00 NRG1416T30 0.40 0.05 0.25 1961.0 0.45 1875.0 45.0 1,016
31.00 NRG1416T31 0.75 -0.04 0.60 2664.0 1.00 2588.0 2.0 1,761
32.00 NRG1416T32 1.15 -0.10 1.20 2392.0 1.75 2434.0 17.0 823
33.00 NRG1416T33 1.50 -0.35 1.90 2346.0 2.65 2374.0 42.0 699
34.00 NRG1416T34 2.55 -0.20 2.85 2057.0 3.40 1958.0 12.0 31
35.00 NRG1416T35 3.30 -0.50 3.80 2014.0 4.40 1978.0 2.0 59
36.00 NRG1416T36 1.60 -3.20 4.80 1972.0 5.30 2078.0 27.0 27
37.00 NRG1416T37 5.98 0.18 5.80 1985.0 6.30 2047.0 1.0 10
38.00 NRG1416T38 6.80 0.00 6.70 1293.0 7.20 984.0 0.0 0
39.00 NRG1416T39 7.80 0.00 7.70 1159.0 8.20 919.0 0.0 0
40.00 NRG1416T40 8.80 0.00 8.70 1107.0 9.20 925.0 0.0 0
41.00 NRG1416T41 9.90 0.00 9.70 1102.0 10.20 927.0 0.0 0
42.00 NRG1416T42 10.90 0.00 10.70 1101.0 11.20 960.0 0.0 0
43.00 NRG1416T43 11.90 0.00 11.70 1101.0 12.20 965.0 0.0 0
44.00 NRG1416T44 12.90 0.00 12.70 1112.0 13.20 883.0 0.0 0
45.00 NRG1416T45 13.90 0.00 13.70 949.0 14.20 901.0 0.0 0
46.00 NRG1416T46 14.90 0.00 14.70 1812.0 15.20 1336.0 0.0 0
Trading Center