$140.42
-0.06-0.04%
In chiusura: Jul 10, 5:00 PM EST
$140.42
N/A
Post-mercato: Jul 10, 4:00 PM EST
NRG Energy Inc Catena di Opzioni
NRGNYSE
NRG Energy (NYSE:NRG) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di NRG Energy a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per NRG Energy..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid59.2
Ask62.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price57.45Jul 09, 2026
Change
-0%
Bid54.2
Ask57.6
volume0
Intrest4
Strike
85
85
Last Price0.13Jun 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price52.48Jul 09, 2026
Change
-0%
Bid49.2
Ask52.6
volume0
Intrest7
Strike
90
90
Last Price0.05Jul 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest186
Last Price48.6Jul 01, 2026
Change
-0%
Bid44.2
Ask47.6
volume0
Intrest7
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price43.8Jul 01, 2026
Change
-0%
Bid39.2
Ask42.6
volume0
Intrest8
Strike
100
100
Last Price0.1Jun 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest163
Last Price-
Change
-
Bid34.1
Ask37.6
volume0
Intrest0
Strike
105
105
Last Price1.21Jun 25, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest12
Last Price27.9Jul 07, 2026
Change
-0%
Bid29.2
Ask32.6
volume0
Intrest38
Strike
110
110
Last Price0.25Jul 02, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest51
Last Price22.8Jun 02, 2026
Change
-0%
Bid24.3
Ask27.7
volume0
Intrest1
Strike
115
115
Last Price0.3Jul 08, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest66
Last Price-
Change
-
Bid23.3
Ask26.7
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid22.3
Ask25.7
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid21.3
Ask24.7
volume0
Intrest0
Strike
118
118
Last Price0.42Jul 08, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price23.75Jul 09, 2026
Change
-0%
Bid20.3
Ask23.7
volume0
Intrest185
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price22.8Jul 09, 2026
Change
-0%
Bid19.4
Ask22.9
volume0
Intrest187
Strike
120
120
Last Price0.14Jul 09, 2026
Change
-0%
Bid0.05
Ask0.5
volume0
Intrest352
Last Price-
Change
-
Bid18.3
Ask21.9
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price20Jul 09, 2026
Change
-0%
Bid17.4
Ask20.8
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price15.11Jul 08, 2026
Change
-0%
Bid16.4
Ask19.8
volume0
Intrest1
Strike
123
123
Last Price0.68Jul 07, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest15
Last Price18.15Jul 09, 2026
Change
-0%
Bid15.4
Ask19
volume0
Intrest2
Strike
124
124
Last Price0.7Jun 30, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest34
Last Price17.3Jul 09, 2026
Change
-0%
Bid14.5
Ask17.9
volume0
Intrest57
Strike
125
125
Last Price0.25Jul 10, 2026
Change
0.8577.27%
Bid0.1
Ask0.65
volume8
Intrest74
Last Price14.15Jul 07, 2026
Change
-0%
Bid13.7
Ask16.4
volume0
Intrest1
Strike
126
126
Last Price0.67Jul 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid12.6
Ask15.9
volume0
Intrest0
Strike
127
127
Last Price0.77Jul 09, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest2
Last Price-
Change
-
Bid11.6
Ask15.2
volume0
Intrest0
Strike
128
128
Last Price1.46Jul 09, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest2
Last Price-
Change
-
Bid10.7
Ask14
volume0
Intrest0
Strike
129
129
Last Price1.56Jul 09, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest4
Last Price12.57Jul 10, 2026
Change
1.1710.26%
Bid9.8
Ask13.1
volume5
Intrest311
Strike
130
130
Last Price0.67Jul 10, 2026
Change
0.4137.96%
Bid0.15
Ask1
volume4
Intrest212
Last Price-
Change
-
Bid8.9
Ask12.2
volume0
Intrest0
Strike
131
131
Last Price1.18Jul 09, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest25
Last Price10.71Jul 09, 2026
Change
-0%
Bid8
Ask11.3
volume0
Intrest26
Strike
132
132
Last Price1.4Jun 30, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Last Price-
Change
-
Bid7.2
Ask10.5
volume0
Intrest0
Strike
133
133
Last Price1.2Jul 10, 2026
Change
0.1511.11%
Bid0.85
Ask2.35
volume10
Intrest1005
Last Price-
Change
-
Bid6.4
Ask9.9
volume0
Intrest0
Strike
134
134
Last Price1Jul 10, 2026
Change
2.2268.94%
Bid0.8
Ask1.85
volume1
Intrest24
Last Price8Jul 10, 2026
Change
1.313.98%
Bid6.7
Ask8.3
volume4
Intrest465
Strike
135
135
Last Price1.45Jul 10, 2026
Change
0.3218.08%
Bid1
Ask2.15
volume20
Intrest583
Last Price7.22Jul 06, 2026
Change
-0%
Bid4.6
Ask8.1
volume0
Intrest216
Strike
136
136
Last Price1.75Jul 10, 2026
Change
2.9262.53%
Bid0.3
Ask2.95
volume2
Intrest16
Last Price6.26Jul 09, 2026
Change
-0%
Bid4
Ask7.6
volume0
Intrest6
Strike
137
137
Last Price1.85Jul 10, 2026
Change
2.5557.95%
Bid1.55
Ask2.45
volume6
Intrest19
Last Price4.7Jul 02, 2026
Change
-0%
Bid4.6
Ask5.7
volume0
Intrest52
Strike
138
138
Last Price2.15Jul 10, 2026
Change
0.312.24%
Bid0.5
Ask3.5
volume2
Intrest12
Last Price3.32Jul 08, 2026
Change
-0%
Bid3.8
Ask5.6
volume0
Intrest3
Strike
139
139
Last Price2.7Jul 10, 2026
Change
0.13.57%
Bid2.35
Ask3.9
volume1
Intrest14
Last Price5.6Jul 10, 2026
Change
0.213.9%
Bid3.3
Ask4.9
volume7
Intrest486
Strike
140
140
Last Price3Jul 10, 2026
Change
-0%
Bid2.75
Ask3.9
volume2
Intrest1889
Last Price4.3Jul 10, 2026
Change
0.6513.13%
Bid2.6
Ask4.1
volume7
Intrest3
Strike
141
141
Last Price3.5Jul 10, 2026
Change
0.12.94%
Bid3.3
Ask5
volume1
Intrest31
Last Price3.28Jul 10, 2026
Change
0.7719.01%
Bid2.3
Ask4
volume30
Intrest29
Strike
142
142
Last Price5.63Jul 07, 2026
Change
-0%
Bid3.9
Ask4.9
volume0
Intrest11
Last Price3.3Jul 10, 2026
Change
0.051.49%
Bid2
Ask3.6
volume7
Intrest41
Strike
143
143
Last Price4.7Jul 10, 2026
Change
2.635.62%
Bid4.4
Ask5.8
volume1
Intrest7
Last Price2.85Jul 10, 2026
Change
0.5215.43%
Bid1.55
Ask3.8
volume26
Intrest21
Strike
144
144
Last Price5.1Jul 10, 2026
Change
-
Bid5
Ask6
volume2
Intrest0
Last Price2.35Jul 10, 2026
Change
0.311.32%
Bid0.45
Ask3.6
volume7
Intrest642
Strike
145
145
Last Price5.9Jul 10, 2026
Change
3.0634.15%
Bid4.1
Ask7
volume1
Intrest81
Last Price2.15Jul 10, 2026
Change
0.8528.33%
Bid1.05
Ask2.5
volume18
Intrest318
Strike
146
146
Last Price4.4Jun 30, 2026
Change
-0%
Bid5.7
Ask7.9
volume0
Intrest11
Last Price1.85Jul 10, 2026
Change
0.052.63%
Bid-
Ask1.7
volume19
Intrest18
Strike
147
147
Last Price4.2Jun 30, 2026
Change
-0%
Bid6.5
Ask8.6
volume0
Intrest2
Last Price1.05Jul 10, 2026
Change
1.151.16%
Bid0.7
Ask1.6
volume68
Intrest15
Strike
148
148
Last Price-
Change
-
Bid6.6
Ask9.4
volume0
Intrest0
Last Price1.4Jul 10, 2026
Change
0.4423.91%
Bid-
Ask1.5
volume17
Intrest8
Strike
149
149
Last Price8.5Jul 10, 2026
Change
-
Bid7.4
Ask10.3
volume2
Intrest0
Last Price0.85Jul 10, 2026
Change
0.7546.88%
Bid-
Ask1.3
volume12
Intrest2609
Strike
150
150
Last Price9.5Jul 10, 2026
Change
2.9723.82%
Bid8.2
Ask11.1
volume2
Intrest24
Last Price0.8Jul 10, 2026
Change
0.220%
Bid-
Ask1.35
volume5
Intrest420
Strike
152.5
152.5
Last Price11.9Jul 09, 2026
Change
-0%
Bid11.2
Ask13.3
volume0
Intrest0
Last Price0.8Jul 09, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest115
Strike
155
155
Last Price14.1Jul 09, 2026
Change
-0%
Bid12.8
Ask15.3
volume0
Intrest2
Last Price0.7Jul 06, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest36
Strike
157.5
157.5
Last Price-
Change
-
Bid15.2
Ask18
volume0
Intrest0
Last Price0.3Jul 09, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest2512
Strike
160
160
Last Price-
Change
-
Bid17.6
Ask20.2
volume0
Intrest0
Last Price0.4Jul 01, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest6
Strike
162.5
162.5
Last Price-
Change
-
Bid20
Ask22.6
volume0
Intrest0
Last Price0.25Jul 07, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest57
Strike
165
165
Last Price-
Change
-
Bid22.5
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid24.9
Ask27.9
volume0
Intrest0
Last Price0.1Jul 08, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2574
Strike
170
170
Last Price26.5Jul 01, 2026
Change
-0%
Bid27.4
Ask30.1
volume0
Intrest7
Last Price0.3Jun 23, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Strike
175
175
Last Price31.4Jul 01, 2026
Change
-0%
Bid32.5
Ask35.3
volume0
Intrest0
Last Price0.6Jun 01, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest7
Strike
180
180
Last Price36.5Jul 01, 2026
Change
-0%
Bid37.5
Ask40.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid42.5
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid47.5
Ask50.3
volume0
Intrest0
Last Price0.07Jul 01, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid52.5
Ask55.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid57.5
Ask60.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid62.5
Ask65.3
volume0
Intrest0