$168.74
-1.19-0.70%
À la fermeture: -
$168.70
-0.04-0.02%
Après les heures de négociation: 5:03 PM EDT
Comments
Loading...
NRG Energy (NYSE:NRG) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de NRG Energy à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour NRG Energy..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid73
Ask75.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid68
Ask70.5
volume0
Intrest0
Strike
100
100
Last Price0.05Oct 13, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest101
Last Price60.17Oct 14, 2025
Change
-0%
Bid63
Ask65.8
volume0
Intrest0
Strike
105
105
Last Price0.05Oct 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid58.1
Ask60.5
volume0
Intrest0
Strike
110
110
Last Price0.18Oct 16, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest1
Last Price-
Change
-
Bid53.3
Ask55.5
volume0
Intrest0
Strike
115
115
Last Price0.19Oct 16, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest26
Last Price-
Change
-
Bid48.2
Ask50.4
volume0
Intrest0
Strike
120
120
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest848
Last Price40.1Sep 17, 2025
Change
-0%
Bid43
Ask45.9
volume0
Intrest1
Strike
125
125
Last Price0.08Oct 17, 2025
Change
0.2877.78%
Bid-
Ask0.2
volume1
Intrest218
Last Price39Oct 17, 2025
Change
4.412.72%
Bid38.4
Ask40.9
volume1
Intrest1
Strike
130
130
Last Price0.2Oct 17, 2025
Change
0.250%
Bid-
Ask0.35
volume1
Intrest105
Last Price29.2Sep 16, 2025
Change
-0%
Bid33.2
Ask35.9
volume0
Intrest6
Strike
135
135
Last Price0.18Oct 15, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest97
Last Price27.9Oct 16, 2025
Change
-0%
Bid28
Ask30.9
volume0
Intrest11
Strike
140
140
Last Price0.05Oct 17, 2025
Change
0.0964.29%
Bid-
Ask0.05
volume1
Intrest110
Last Price23.69Oct 17, 2025
Change
0.863.77%
Bid23.2
Ask25.9
volume10
Intrest86
Strike
145
145
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest261
Last Price18.72Oct 17, 2025
Change
0.422.3%
Bid18.3
Ask20.9
volume10
Intrest861
Strike
150
150
Last Price0.12Oct 17, 2025
Change
0.07140%
Bid-
Ask0.25
volume1
Intrest1158
Last Price16.88Oct 17, 2025
Change
1.196.59%
Bid15.6
Ask18.4
volume5
Intrest5
Strike
152.5
152.5
Last Price0.08Oct 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest273
Last Price12.75Oct 17, 2025
Change
0.131.03%
Bid13.2
Ask15.6
volume1
Intrest226
Strike
155
155
Last Price0.05Oct 17, 2025
Change
0.2683.87%
Bid-
Ask0.25
volume9
Intrest1001
Last Price11.93Oct 17, 2025
Change
2.4325.58%
Bid10.5
Ask13.4
volume5
Intrest24
Strike
157.5
157.5
Last Price0.05Oct 17, 2025
Change
0.1777.27%
Bid-
Ask0.1
volume4
Intrest259
Last Price7.61Oct 17, 2025
Change
2.4924.65%
Bid8
Ask10.8
volume1
Intrest1169
Strike
160
160
Last Price0.1Oct 17, 2025
Change
0.1762.96%
Bid-
Ask0.1
volume10
Intrest432
Last Price5.07Oct 16, 2025
Change
-0%
Bid5.6
Ask7.6
volume0
Intrest15
Strike
162.5
162.5
Last Price0.3Oct 17, 2025
Change
0.125%
Bid-
Ask0.15
volume1
Intrest97
Last Price4.3Oct 17, 2025
Change
0.8625%
Bid3.3
Ask5
volume135
Intrest1527
Strike
165
165
Last Price0.05Oct 17, 2025
Change
0.9595%
Bid-
Ask0.1
volume8
Intrest197
Last Price2.39Oct 17, 2025
Change
0.7122.9%
Bid1.05
Ask2.8
volume18
Intrest120
Strike
167.5
167.5
Last Price0.04Oct 17, 2025
Change
1.4197.24%
Bid-
Ask0.45
volume30
Intrest260
Last Price0.28Oct 17, 2025
Change
1.5284.44%
Bid-
Ask0.6
volume74
Intrest855
Strike
170
170
Last Price2.58Oct 17, 2025
Change
1.0128.13%
Bid-
Ask1.75
volume5
Intrest108
Last Price0.05Oct 17, 2025
Change
0.9595%
Bid-
Ask0.05
volume118
Intrest210
Strike
172.5
172.5
Last Price2.61Oct 15, 2025
Change
-0%
Bid2.15
Ask4.8
volume0
Intrest9
Last Price0.02Oct 17, 2025
Change
0.2392%
Bid-
Ask0.05
volume28
Intrest1711
Strike
175
175
Last Price8.9Oct 09, 2025
Change
-0%
Bid4.6
Ask6.6
volume0
Intrest32
Last Price0.01Oct 17, 2025
Change
0.2496%
Bid-
Ask0.05
volume142
Intrest1190
Strike
177.5
177.5
Last Price10.2Oct 08, 2025
Change
-0%
Bid7.1
Ask9.8
volume0
Intrest1
Last Price0.02Oct 17, 2025
Change
0.0360%
Bid-
Ask0.7
volume3
Intrest175
Strike
180
180
Last Price12Oct 08, 2025
Change
-0%
Bid9.3
Ask12
volume0
Intrest11
Last Price0.2Oct 15, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest51
Strike
182.5
182.5
Last Price8.7Oct 16, 2025
Change
-0%
Bid11.8
Ask14.5
volume0
Intrest2
Last Price0.11Oct 17, 2025
Change
0.0583.33%
Bid-
Ask0.2
volume1
Intrest227
Strike
185
185
Last Price18.1Sep 29, 2025
Change
-0%
Bid14.2
Ask17
volume0
Intrest1
Last Price0.1Oct 13, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest30
Strike
187.5
187.5
Last Price-
Change
-
Bid16.6
Ask19.3
volume0
Intrest0
Last Price0.33Oct 08, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest151
Strike
190
190
Last Price-
Change
-
Bid19.2
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid22
Ask24.5
volume0
Intrest0
Last Price1.19Sep 22, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Strike
195
195
Last Price-
Change
-
Bid24.3
Ask26.8
volume0
Intrest0
Last Price0.4Sep 23, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest29
Strike
200
200
Last Price-
Change
-
Bid29.2
Ask32
volume0
Intrest0
Last Price0.49Sep 22, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid34.5
Ask37
volume0
Intrest0
Last Price0.6Sep 16, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid39.6
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid44.5
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid49.6
Ask52
volume0
Intrest0