NextEra Energy Partners, LP (NEP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240503C00025000 | 2024-04-17 2:41PM EDT | 25.00 | 2.95 | 2.40 | 6.20 | 0.00 | - | 7 | 1 | 110.16% |
| NEP240503C00025500 | 2024-04-16 9:55AM EDT | 25.50 | 1.75 | 2.10 | 4.60 | 0.00 | - | - | 32 | 168.36% |
| NEP240503C00026000 | 2024-04-16 10:32AM EDT | 26.00 | 1.50 | 0.95 | 4.00 | 0.00 | - | - | 9 | 147.75% |
| NEP240503C00026500 | 2024-04-22 10:16AM EDT | 26.50 | 1.30 | 1.45 | 3.70 | 0.00 | - | 7 | 40 | 56.84% |
| NEP240503C00027000 | 2024-04-24 10:57AM EDT | 27.00 | 2.10 | 0.90 | 2.15 | 0.00 | - | 5 | 24 | 55.86% |
| NEP240503C00027500 | 2024-04-24 11:05AM EDT | 27.50 | 1.57 | 1.50 | 2.65 | 0.00 | - | 1 | 20 | 78.91% |
| NEP240503C00028000 | 2024-04-26 3:40PM EDT | 28.00 | 1.17 | 1.05 | 1.25 | -0.68 | -36.76% | 4 | 156 | 43.75% |
| NEP240503C00028500 | 2024-04-26 11:00AM EDT | 28.50 | 1.01 | 0.70 | 0.85 | +0.01 | +1.00% | 11 | 43 | 38.48% |
| NEP240503C00029000 | 2024-04-26 3:58PM EDT | 29.00 | 0.46 | 0.45 | 0.50 | -0.29 | -38.67% | 160 | 246 | 33.40% |
| NEP240503C00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 147 | 552 | 31.84% |
| NEP240503C00031000 | 2024-04-26 3:59PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 38 | 465 | 34.96% |
| NEP240503C00032000 | 2024-04-23 9:54AM EDT | 32.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 46.48% |
| NEP240503C00033000 | 2024-04-03 9:30AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.44% |
| NEP240503C00035000 | 2024-04-08 3:12PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 2 | 124.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240503P00019000 | 2024-03-22 2:28PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 239.45% |
| NEP240503P00022000 | 2024-04-17 3:49PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 172.46% |
| NEP240503P00024000 | 2024-04-23 1:12PM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 115.23% |
| NEP240503P00025000 | 2024-04-23 1:12PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 200 | 79.10% |
| NEP240503P00025500 | 2024-04-23 3:07PM EDT | 25.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 47 | 81.25% |
| NEP240503P00026000 | 2024-04-25 3:45PM EDT | 26.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 43 | 184 | 77.73% |
| NEP240503P00026500 | 2024-04-22 3:23PM EDT | 26.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 50.98% |
| NEP240503P00027000 | 2024-04-23 12:02PM EDT | 27.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 40 | 178 | 42.77% |
| NEP240503P00027500 | 2024-04-26 3:40PM EDT | 27.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 24 | 39.84% |
| NEP240503P00028000 | 2024-04-26 12:09PM EDT | 28.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 8 | 235 | 34.57% |
| NEP240503P00028500 | 2024-04-26 3:43PM EDT | 28.50 | 0.31 | 0.25 | 0.40 | +0.02 | +6.90% | 20 | 81 | 37.21% |
| NEP240503P00029000 | 2024-04-26 3:55PM EDT | 29.00 | 0.48 | 0.45 | 0.60 | -0.03 | -5.88% | 81 | 172 | 35.25% |
| NEP240503P00030000 | 2024-04-26 1:49PM EDT | 30.00 | 0.96 | 1.00 | 1.60 | -0.08 | -7.69% | 40 | 217 | 59.77% |
| NEP240503P00031000 | 2024-04-26 1:30PM EDT | 31.00 | 1.87 | 0.95 | 3.20 | -0.13 | -6.50% | 5 | 12 | 120.80% |
© 2024 Yahoo. All rights reserved.