UK markets closed

NextEra Energy Partners, LP (NEP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.55-1.29 (-4.47%)
At close: 04:00PM EDT
27.75 +0.20 (+0.73%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEP240419C000125002024-02-13 11:07AM EDT12.5015.5015.6018.500.00-1010762.11%
NEP240419C000150002024-03-08 11:54AM EDT15.0014.3012.0016.800.00-22602.73%
NEP240419C000175002024-03-08 11:52AM EDT17.5011.809.5014.400.00-18496.68%
NEP240419C000200002024-03-21 10:59AM EDT20.008.205.909.600.00-128179.30%
NEP240419C000225002024-04-08 11:58AM EDT22.506.803.607.100.00-241141.60%
NEP240419C000250002024-04-12 3:22PM EDT25.002.651.652.90-1.21-31.35%2097491.21%
NEP240419C000260002024-03-22 3:00PM EDT26.002.751.651.900.00-2955.66%
NEP240419C000265002024-03-21 10:26AM EDT26.502.051.251.400.00--755.27%
NEP240419C000270002024-04-04 2:28PM EDT27.000.970.901.05-1.68-63.40%111053.32%
NEP240419C000275002024-04-12 3:51PM EDT27.500.750.600.75-1.00-57.14%661951.47%
NEP240419C000280002024-04-12 3:46PM EDT28.000.490.400.50-0.61-55.45%17925549.41%
NEP240419C000285002024-04-12 3:45PM EDT28.500.300.250.35-0.46-60.53%131,25250.78%
NEP240419C000290002024-04-12 3:46PM EDT29.000.250.150.25-0.25-50.00%3846452.93%
NEP240419C000300002024-04-12 3:15PM EDT30.000.070.050.10-0.13-65.00%794,10653.32%
NEP240419C000310002024-04-12 1:16PM EDT31.000.110.000.15+0.01+10.00%1190262.89%
NEP240419C000320002024-04-12 1:34PM EDT32.000.090.000.15-0.01-10.00%157575.39%
NEP240419C000330002024-04-09 3:35PM EDT33.000.100.000.450.00-231113.28%
NEP240419C000340002024-04-01 1:18PM EDT34.000.080.000.150.00-54598.05%
NEP240419C000350002024-04-12 11:28AM EDT35.000.050.000.100.00-203,199100.78%
NEP240419C000360002024-04-01 11:11AM EDT36.000.080.000.750.00--3171.68%
NEP240419C000400002024-04-09 10:19AM EDT40.000.100.000.350.00-54,369180.86%
NEP240419C000450002024-04-09 3:35PM EDT45.000.550.000.050.00-3389164.06%
NEP240419C000500002024-04-12 12:59PM EDT50.000.030.000.05-0.01-25.00%1394193.75%
NEP240419C000550002024-01-23 3:23PM EDT55.000.100.000.200.00-4280264.84%
NEP240419C000600002024-02-26 1:44PM EDT60.001.350.000.050.00-4282243.75%
NEP240419C000650002024-03-18 1:35PM EDT65.000.050.000.300.00-195334.38%
NEP240419C000700002023-09-27 10:02AM EDT70.000.350.000.750.00-72417.19%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEP240419P000125002024-03-28 3:48PM EDT12.500.050.000.750.00-2321440.63%
NEP240419P000150002024-03-20 1:25PM EDT15.000.050.000.100.00-6440235.94%
NEP240419P000175002024-04-05 10:29AM EDT17.500.050.000.750.00-5589278.52%
NEP240419P000200002024-04-02 11:02AM EDT20.000.080.000.750.00-9507212.50%
NEP240419P000220002024-03-21 11:29AM EDT22.000.100.000.750.00--3164.06%
NEP240419P000225002024-04-10 3:50PM EDT22.500.080.000.100.00-1301,46391.41%
NEP240419P000230002024-03-20 3:31PM EDT23.000.160.000.700.00-119137.11%
NEP240419P000240002024-04-04 2:45PM EDT24.000.100.000.050.00-1058.59%
NEP240419P000250002024-04-12 1:59PM EDT25.000.080.050.10-0.02-20.00%143,00655.86%
NEP240419P000255002024-04-04 3:49PM EDT25.500.100.050.150.00-15050.78%
NEP240419P000260002024-04-12 2:53PM EDT26.000.150.100.20+0.07+87.50%711853.13%
NEP240419P000265002024-04-12 3:59PM EDT26.500.230.200.30+0.12+109.09%2222250.98%
NEP240419P000270002024-04-12 3:52PM EDT27.000.400.350.45+0.25+166.67%7151249.51%
NEP240419P000275002024-04-12 3:57PM EDT27.500.600.550.65+0.30+100.00%1506747.95%
NEP240419P000280002024-04-12 3:41PM EDT28.000.850.800.95+0.50+142.86%9941349.41%
NEP240419P000285002024-04-12 2:27PM EDT28.501.001.151.30+0.50+100.00%3918650.78%
NEP240419P000290002024-04-12 2:36PM EDT29.001.701.501.75+0.70+70.00%17818557.52%
NEP240419P000300002024-04-12 10:29AM EDT30.001.172.402.75-0.39-25.00%72,39456.84%
NEP240419P000310002024-04-01 10:06AM EDT31.001.271.505.500.00-22957.42%
NEP240419P000350002024-04-10 2:20PM EDT35.006.406.009.400.00-2612142.19%
NEP240419P000400002024-03-26 2:43PM EDT40.0012.2011.8013.700.00-503204.30%
NEP240419P000450002024-02-08 4:41PM EDT45.0016.9013.7016.800.00-300.00%
NEP240419P000500002024-02-06 10:45AM EDT50.0022.0019.6022.900.00-10313.67%
NEP240419P000550002024-01-22 11:18AM EDT55.0028.5026.3027.200.00-400.00%
NEP240419P000600002024-01-12 12:43PM EDT60.0031.9030.9034.200.00-10290.63%
NEP240419P000650002023-12-05 10:34AM EDT65.0041.0035.2036.000.00-1100.00%