$29.34 +0.16 (0.55%) NRG Energy Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 29.34
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.16 (0.55%)
Prev Close: 29.18
Open: 29.44
Bid: 29.29
Ask: 29.40
Options:

Call Options: NRG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NRG1422K21 7.80 0.00 7.90 2361.0 8.70 1315.0 0.0 0
22.00 NRG1422K22 6.80 0.00 7.00 1160.0 7.70 1109.0 0.0 0
23.00 NRG1422K23 6.27 0.00 6.00 2118.0 6.70 1130.0 2.0 2
24.00 NRG1422K24 7.77 2.97 5.00 1581.0 5.80 1360.0 2.0 2
25.00 NRG1422K25 4.20 0.00 4.00 1681.0 4.80 1434.0 2.0 67
26.00 NRG1422K26 2.85 -0.10 3.10 1834.0 3.90 1546.0 1.0 40
27.00 NRG1422K27 1.85 -0.05 2.30 1738.0 2.90 1298.0 55.0 72
28.00 NRG1422K28 1.70 0.00 1.70 270.0 2.10 1531.0 12.0 1,087
29.00 NRG1422K29 1.05 0.00 1.10 60.0 1.35 1698.0 7.0 598
30.00 NRG1422K30 0.67 0.00 0.60 1947.0 0.85 892.0 36.0 350
31.00 NRG1422K31 0.40 0.01 0.35 196.0 0.45 367.0 302.0 2,284
32.00 NRG1422K32 0.15 0.10 0.10 4430.0 0.35 1192.0 17.0 563
33.00 NRG1422K33 0.10 -0.15 0.05 3263.0 0.25 1026.0 40.0 2,052
34.00 NRG1422K34 0.35 0.10 0.05 381.0 0.25 1476.0 17.0 33
35.00 NRG1422K35 0.22 -0.03 0.05 39.0 0.25 1778.0 5.0 5
36.00 NRG1422K36 0.25 0.00 0.05 66.0 0.25 1778.0 0.0 0
37.00 NRG1422K37 0.25 0.00 0.05 738.0 0.25 1882.0 0.0 0
38.00 NRG1422K38 0.25 0.00 0.00 0.0 0.25 785.0 0.0 0
39.00 NRG1422K39 0.20 0.00 0.00 0.0 0.25 793.0 0.0 0

Put Options: NRG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NRG1422W21 0.25 0.00 0.05 10.0 0.25 808.0 0.0 0
22.00 NRG1422W22 0.25 0.00 0.05 312.0 0.25 1718.0 0.0 0
23.00 NRG1422W23 0.05 -0.20 0.05 2491.0 0.25 1535.0 15.0 15
24.00 NRG1422W24 0.05 0.00 0.05 871.0 0.25 1965.0 0.0 0
25.00 NRG1422W25 0.30 0.20 0.05 2182.0 0.30 1999.0 2.0 2
26.00 NRG1422W26 0.50 0.30 0.10 2841.0 0.35 1243.0 6.0 156
27.00 NRG1422W27 0.60 0.30 0.20 3373.0 0.40 381.0 12.0 1,200
28.00 NRG1422W28 0.55 0.00 0.50 1329.0 0.65 216.0 12.0 233
29.00 NRG1422W29 0.95 -0.10 0.85 1980.0 1.05 506.0 21.0 1,008
30.00 NRG1422W30 1.30 -0.69 1.35 1924.0 1.60 386.0 45.0 377
31.00 NRG1422W31 3.23 1.18 1.90 1780.0 2.40 1682.0 1.0 160
32.00 NRG1422W32 1.55 -1.30 2.65 2566.0 3.40 1902.0 15.0 15
33.00 NRG1422W33 3.70 0.00 3.50 2181.0 4.40 1627.0 0.0 0
34.00 NRG1422W34 3.00 -1.60 4.40 2167.0 5.30 1438.0 5.0 5
35.00 NRG1422W35 5.60 0.00 5.40 1697.0 6.30 1472.0 0.0 0
36.00 NRG1422W36 6.50 0.00 6.40 1275.0 7.30 1313.0 0.0 0
37.00 NRG1422W37 7.40 0.00 7.40 1013.0 8.30 1228.0 0.0 0
38.00 NRG1422W38 8.50 0.00 8.40 1024.0 9.30 1227.0 0.0 0
39.00 NRG1422W39 9.50 0.00 9.30 2339.0 10.20 1166.0 0.0 0