Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NRG (NRG ENERGY INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NRG  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

83.65 
 NRG ENERGY INC       CHANGE

1.89 
 HIGH 84.46   LOW 82.60   DIVIDEND DATE 2017-10-31 
 OPEN 82.82   CLOSE 81.76   DIVIDEND AMOUNT 0.03 
 BID 0.00   ASK 0.00   YIELD 0.48 
 VOLUME 5,310,966   SPLIT DATE  2007-06-01   DATE/TIME: 2024-05-10 
 OPTION VOLUME 6115   IMPLIED VOLATILITY 0.37   HISTORICAL VOL  0.26 
Data used in the screeners below are delayed from April 19, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NRG  69.97    NRG  Jun 21 '24  60.00  12.87  2.90  4.14%    0.62  1
 NRG  69.97    NRG  Jun 21 '24  65.00  8.50  3.53  5.05%    0.50  1
 NRG  69.97    NRG  Jul 19 '24  65.00  9.30  4.33  6.19%    0.48  2
 NRG  69.97    NRG  May 17 '24  60.00  10.40  0.43  0.61%    0.45  0
 NRG  69.97    NRG  May 17 '24  75.00  1.52  1.52  2.18%    0.43  0
 NRG  69.97    NRG  May 17 '24  80.00  0.60  0.60  0.86%    0.43  0
 NRG  69.97    NRG  May 17 '24  65.00  6.30  1.33  1.90%    0.43  0
 NRG  69.97    NRG  May 17 '24  70.00  3.25  3.25  4.64%    0.42  0
 NRG  69.97    NRG  Jun 21 '24  80.00  1.50  1.50  2.14%    0.40  1
 NRG  69.97    NRG  Jul 19 '24  75.00  3.66  3.66  5.23%    0.40  2
 NRG  69.97    NRG  Jan 17 '25  60.00  15.80  5.83  8.33%    0.40  8
 NRG  69.97    NRG  Jul 19 '24  70.00  5.60  5.60  8.00%    0.40  2
 NRG  69.97    NRG  Jun 21 '24  75.00  2.65  2.65  3.79%    0.39  1
 NRG  69.97    NRG  Jun 21 '24  70.00  4.57  4.57  6.53%    0.39  1
 NRG  69.97    NRG  Jul 19 '24  80.00  2.17  2.17  3.10%    0.39  2
 NRG  69.97    NRG  Sep 20 '24  70.00  7.15  7.15  10.22%    0.38  4
 NRG  69.97    NRG  Sep 20 '24  65.00  9.70  4.73  6.76%    0.38  4
 NRG  69.97    NRG  Sep 20 '24  80.00  3.50  3.50  5.00%    0.37  4
 NRG  69.97    NRG  Sep 20 '24  75.00  4.90  4.90  7.00%    0.37  4
 NRG  69.97    NRG  Jan 17 '25  75.00  7.45  7.45  10.65%    0.36  8
 NRG  69.97    NRG  Jan 17 '25  80.00  5.75  5.75  8.22%    0.36  8
 NRG  69.97    NRG  Jan 17 '25  70.00  9.50  9.50  13.58%    0.36  8
 NRG  69.97    NRG  Dec 20 '24  70.00  8.85  8.85  12.65%    0.36  7
 NRG  69.97    NRG  Jan 17 '25  65.00  11.60  6.63  9.48%    0.34  8
 NRG  69.97    NRG  Sep 20 '24  60.00  12.25  2.28  3.26%    0.33  4
 NRG  69.97    NRG  Jul 19 '24  60.00  10.75  0.78  1.11%    0.28  2
 NRG  69.97    NRG  Dec 19 '25  80.00  9.95  9.95  14.22%    0.27  19
 NRG  69.97    NRG  Dec 19 '25  75.00  11.70  11.70  16.72%    0.25  19
 NRG  69.97    NRG  Jan 16 '26  80.00  10.10  10.10  14.43%    0.25  20
 NRG  69.97    NRG  Dec 18 '26  60.00  21.50  11.53  16.48%    0.25  31
 NRG  69.97    NRG  Dec 18 '26  65.00  18.70  13.73  19.62%    0.25  31
 NRG  69.97    NRG  Dec 18 '26  70.00  16.48  16.48  23.55%    0.25  31
 NRG  69.97    NRG  Dec 18 '26  75.00  13.25  13.25  18.94%    0.25  31
 NRG  69.97    NRG  Dec 18 '26  80.00  13.20  13.20  18.87%    0.25  31
 NRG  69.97    NRG  Dec 19 '25  70.00  13.75  13.75  19.65%    0.24  19
 NRG  69.97    NRG  Jan 16 '26  75.00  11.85  11.85  16.94%    0.24  20
 NRG  69.97    NRG  Jan 16 '26  65.00  17.10  12.13  17.34%    0.23  20
 NRG  69.97    NRG  Jan 16 '26  70.00  14.10  14.10  20.15%    0.23  20
 NRG  69.97    NRG  Dec 19 '25  60.00  19.60  9.63  13.76%    0.23  19
 NRG  69.97    NRG  Dec 19 '25  65.00  16.20  11.23  16.05%    0.22  19
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.