NextEra Energy Partners, LP (NEP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
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 | 2.60 | 6.00 | 0.00 | - | 7 | 1 | 222.27% |
| NEP240503C00025500 | 2024-04-16 9:55AM EDT | 25.50 | 1.75 | 2.30 | 5.50 | 0.00 | - | - | 32 | 219.14% |
| NEP240503C00026000 | 2024-04-16 10:32AM EDT | 26.00 | 1.50 | 1.25 | 5.00 | 0.00 | - | - | 9 | 151.17% |
| NEP240503C00026500 | 2024-04-22 10:16AM EDT | 26.50 | 1.30 | 1.35 | 4.50 | 0.00 | - | 7 | 40 | 180.86% |
| NEP240503C00027000 | 2024-04-24 10:57AM EDT | 27.00 | 2.10 | 0.45 | 4.00 | 0.00 | - | 5 | 24 | 130.08% |
| NEP240503C00027500 | 2024-05-01 3:51PM EDT | 27.50 | 1.55 | 0.45 | 1.50 | +0.40 | +34.78% | 5 | 35 | 74.61% |
| NEP240503C00028000 | 2024-05-01 2:41PM EDT | 28.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 10 | 140 | 56.45% |
| NEP240503C00028500 | 2024-05-01 12:32PM EDT | 28.50 | 0.31 | 0.30 | 0.55 | 0.00 | - | 16 | 72 | 42.58% |
| NEP240503C00029000 | 2024-05-02 10:18AM EDT | 29.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 517 | 38.48% |
| NEP240503C00030000 | 2024-05-01 2:55PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 596 | 43.75% |
| NEP240503C00031000 | 2024-04-29 3:21PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 511 | 58.59% |
| NEP240503C00032000 | 2024-04-23 9:54AM EDT | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 160.16% |
| NEP240503C00033000 | 2024-04-03 9:30AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 187.50% |
| NEP240503C00035000 | 2024-04-08 3:12PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 2 | 236.72% |
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 | 445.31% |
| NEP240503P00022000 | 2024-04-17 3:49PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 319.92% |
| NEP240503P00024000 | 2024-04-23 1:12PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 242.19% |
| NEP240503P00025000 | 2024-04-23 1:12PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 200 | 145.31% |
| NEP240503P00025500 | 2024-04-23 3:07PM EDT | 25.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 185.16% |
| NEP240503P00026000 | 2024-05-01 11:28AM EDT | 26.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 179 | 142.58% |
| NEP240503P00026500 | 2024-04-22 3:23PM EDT | 26.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 146.48% |
| NEP240503P00027000 | 2024-04-30 10:16AM EDT | 27.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 178 | 92.97% |
| NEP240503P00027500 | 2024-04-30 1:31PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 56.25% |
| NEP240503P00028000 | 2024-05-02 10:29AM EDT | 28.00 | 0.06 | 0.00 | 0.10 | -0.04 | -44.44% | 9 | 246 | 45.31% |
| NEP240503P00028500 | 2024-05-02 9:48AM EDT | 28.50 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 1 | 376 | 33.59% |
| NEP240503P00029000 | 2024-05-02 10:29AM EDT | 29.00 | 0.31 | 0.25 | 0.35 | +0.03 | +10.71% | 3 | 256 | 30.08% |
| NEP240503P00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.70 | 1.05 | 1.80 | 0.00 | - | 1 | 241 | 79.10% |
| NEP240503P00031000 | 2024-04-26 1:30PM EDT | 31.00 | 1.87 | 1.95 | 2.40 | 0.00 | - | 5 | 9 | 107.03% |
© 2024 Yahoo. All rights reserved.