Breaking News

NRG Energy Inc (NRG)

Symbol	Exchange	Currency
NRG	NYSE	USD	Real-time
NRGE	Frankfurt	EUR	Delayed
NRGE	TradeGate	EUR	Delayed
N1RG34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

109.36 +1.03 +0.95%

01:29:59 - Closed. Currency in USD

Pre Market

108.96

-0.40

-0.37%

14:20:38 - Real-time Data

Type: Equity

Market: United States

Volume: 2,620,976
Bid/Ask: 0.00 / 0.00
Day's Range: 107.62 - 109.66

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

NRG Option Chain

Get free option data for NRG. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for NRG options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 28, 2025 21:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	72.5	76.5	0	35.00	0	0%	0	1.05	0
NRG Call 35.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolNRG\|20250516\|35.00C Delta0.993 Imp Vol2.3083 Bid72.5 Gamma0.0003 Theoretical74.5 Ask76.5 Theta-0.0285 Intrinsic Value74.36 Volume0 Vega0.0045 Time Value-74.36 Open Interest0 Rho0.0114 Delta / Theta-34.8218 NRG Put 35.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolNRG\|20250516\|35.00P Delta-0.0168 Imp Vol2.8403 Bid0 Gamma0.0006 Theoretical0.53 Ask1.05 Theta-0.08 Intrinsic Value-74.36 Volume0 Vega0.0102 Time Value74.36 Open Interest0 Rho-0.0011 Delta / Theta0.2106
0	0%	67.5	71.5	0	40.00	0.05	0%	0	1	0
NRG Call 40.00 Exp: May 16, 2025 Last: 0 Chg.: 0% SymbolNRG\|20250516\|40.00C Delta0.9924 Imp Vol2.039 Bid67.5 Gamma0.0004 Theoretical69.5 Ask71.5 Theta-0.0276 Intrinsic Value69.36 Volume0 Vega0.0048 Time Value-69.36 Open Interest0 Rho0.014 Delta / Theta-35.9077 NRG Put 40.00 Exp: May 16, 2025 Last: 0.05 Chg.: 0% SymbolNRG\|20250516\|40.00P Delta-0.0185 Imp Vol2.508 Bid0 Gamma0.0007 Theoretical0.5 Ask1 Theta-0.0763 Intrinsic Value-69.36 Volume0 Vega0.011 Time Value69.41 Open Interest3 Rho-0.0012 Delta / Theta0.2418
53.73	0%	62.5	66.6	0	45.00	0.05	0%	0	0.75	0
NRG Call 45.00 Exp: May 16, 2025 Last: 53.73 Chg.: 0% SymbolNRG\|20250516\|45.00C Delta0.9895 Imp Vol1.8877 Bid62.5 Gamma0.0006 Theoretical64.55 Ask66.6 Theta-0.0344 Intrinsic Value64.36 Volume0 Vega0.0064 Time Value-10.63 Open Interest1 Rho0.0176 Delta / Theta-28.7791 NRG Put 45.00 Exp: May 16, 2025 Last: 0.05 Chg.: 0% SymbolNRG\|20250516\|45.00P Delta-0.017 Imp Vol2.1271 Bid0 Gamma0.0008 Theoretical0.38 Ask0.75 Theta-0.0605 Intrinsic Value-64.36 Volume0 Vega0.0103 Time Value64.41 Open Interest749 Rho-0.001 Delta / Theta0.2819
					109.36	Price @ Apr 28, 2025 21:00 GMT
4.5	-0.22%	4.2	4.7	38	110.00	5.7	-12.31%	3.4	5.6	28
NRG Call 110.00 Exp: May 16, 2025 Last: 4.5 Chg.: -0.22% SymbolNRG\|20250516\|110.00C Delta0.5048 Imp Vol0.489 Bid4.2 Gamma0.0336 Theoretical4.5 Ask4.7 Theta-0.1351 Intrinsic Value-0.64 Volume38 Vega0.0968 Time Value5.14 Open Interest1,047 Rho0.025 Delta / Theta-3.7371 NRG Put 110.00 Exp: May 16, 2025 Last: 5.7 Chg.: -12.31% SymbolNRG\|20250516\|110.00P Delta-0.5001 Imp Vol0.437 Bid3.4 Gamma0.0377 Theoretical4.5 Ask5.6 Theta-0.1136 Intrinsic Value0.64 Volume28 Vega0.0968 Time Value5.06 Open Interest91 Rho-0.025 Delta / Theta4.4038
2.45	3.38%	2.25	2.75	51	115.00	8.7	0%	6	9.8	2
NRG Call 115.00 Exp: May 16, 2025 Last: 2.45 Chg.: 3.38% SymbolNRG\|20250516\|115.00C Delta0.3393 Imp Vol0.4729 Bid2.25 Gamma0.0319 Theoretical2.45 Ask2.75 Theta-0.1192 Intrinsic Value-5.64 Volume51 Vega0.0889 Time Value8.09 Open Interest1,494 Rho0.0171 Delta / Theta-2.846 NRG Put 115.00 Exp: May 16, 2025 Last: 8.7 Chg.: 0% SymbolNRG\|20250516\|115.00P Delta-0.6322 Imp Vol0.5561 Bid6 Gamma0.028 Theoretical8.7 Ask9.8 Theta-0.1361 Intrinsic Value5.64 Volume2 Vega0.0914 Time Value3.06 Open Interest31 Rho-0.0315 Delta / Theta4.6456
1.35	-3.57%	1.1	1.4	32	120.00	12.4	0%	10	12.4	6
NRG Call 120.00 Exp: May 16, 2025 Last: 1.35 Chg.: -3.57% SymbolNRG\|20250516\|120.00C Delta0.2125 Imp Vol0.4843 Bid1.1 Gamma0.0247 Theoretical1.35 Ask1.4 Theta-0.0964 Intrinsic Value-10.64 Volume32 Vega0.0705 Time Value11.99 Open Interest986 Rho0.0108 Delta / Theta-2.2053 NRG Put 120.00 Exp: May 16, 2025 Last: 12.4 Chg.: 0% SymbolNRG\|20250516\|120.00P Delta-0.7521 Imp Vol0.5589 Bid10 Gamma0.0234 Theoretical12.4 Ask12.4 Theta-0.1132 Intrinsic Value10.64 Volume6 Vega0.0766 Time Value1.76 Open Interest41 Rho-0.0355 Delta / Theta6.6451

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

NRG Comments

Write your thoughts about NRG Energy Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,346.95	+18.45	+0.08%
BSE Sensex	80,387.44	+169.07	+0.21%
Nifty Bank	55,481.55	+48.75	+0.09%
Nifty 50 Futures	24,446.40	-6.40	-0.03%
US 500	5,539.6	+10.9	+0.20%
FTSE 100	8,422.09	+4.75	+0.06%
Dollar Index	98.975	+0.186	+0.19%

Gold	3,322.79	-24.91	-0.74%
Crude Oil WTI	61.00	-1.05	-1.69%
Brent Oil	63.70	-1.09	-1.68%
Natural Gas	3.327	-0.016	-0.48%
Silver	33.210	+0.205	+0.62%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	818.45	+1.10	+0.13%
NTPC	354.75	-6.75	-1.87%
ICICI Bank	1,430.60	+1.80	+0.13%
Reliance Industries	1,400.00	+31.20	+2.28%
DLF	656.95	-6.95	-1.05%
Tata Motors	663.10	-5.05	-0.76%
Tata Steel Ltd	141.48	-0.59	-0.42%

USD/INR	85.213	+0.078	+0.09%
EUR/USD	1.1392	-0.0029	-0.25%
GBP/USD	1.3411	-0.0024	-0.18%
USD/JPY	142.64	+0.62	+0.44%
GBP/INR	114.238	-0.471	-0.41%
EUR/INR	97.0910	-0.1730	-0.18%
USD/CAD	1.3835	+0.0007	+0.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	NRG	109.36	+1.03	+0.95%

Market Movers

Name	Last	Chg. %	Vol.
Tata Technologies	666.95	-5.48%	41.80M
Reliance Industries	1,399.80	+2.26%	25.99M
Garden Reach	1,955.00	+11.74%	15.81M
Mazagon Dock	2,994.00	+7.45%	11.83M
Cochin Shipyard	1,639.00	+9.11%	9.93M
Hindustan Aeronautics	4,609.00	+4.13%	4.69M
BSE	6,652.50	+1.34%	3.21M

Name	Last	Chg. %	Vol.
Cargotrans Maritime	99.60	+20.00%	4.50K
Malu Paper Mills Ltd	42.24	+20.00%	1.19M
Kilitch Drugs India Ltd	425.90	+19.99%	5.80K
Malu Paper Mills Ltd	40.95	+19.98%	49.74K
Growington Ventures India	1.57	+18.94%	2.45M
PBA Infrastructure	11.53	+17.89%	31.79K
Kilitch Drugs India Ltd	412.65	+15.38%	279.83K

Name	Last	Chg. %	Vol.
Karnimata Cold Storage	7.41	-19.46%	6.00K
Superior Finlease	1.51	-13.71%	3.20K
Inspire Films	24.95	-11.68%	20.00K
Bgil Films & Tech	7.87	-9.95%	3.75K
Madhuveer Com 18	210.00	-9.87%	0.37K
Spinaroo Commercial	73.00	-9.65%	86.00K
Tanfac Ind	3,001.00	-8.78%	85.13K