NextEra Energy Partners, LP (NEP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240510C00030000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 0.50 | 0.40 | 0.50 | -0.40 | -45.98% | 46 | 30 | 44.92% |
| NEP240517C00030000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 0.75 | 0.65 | 0.80 | -0.15 | -16.67% | 270 | 517 | 42.97% |
| NEP240524C00030000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 1.07 | 0.85 | 1.00 | +0.08 | +8.08% | 15 | 110 | 41.60% |
| NEP240531C00030000 | 2024-05-03 12:22PM EDT | 2024-05-31 | 0.56 | 0.90 | 1.20 | -0.57 | -50.44% | 1 | 96 | 41.90% |
| NEP240607C00030000 | 2024-05-03 12:29PM EDT | 2024-06-07 | 1.30 | 0.80 | 1.55 | 0.00 | - | 6 | 97 | 46.97% |
| NEP240614C00030000 | 2024-05-03 2:10PM EDT | 2024-06-14 | 1.60 | 1.25 | 2.05 | 0.00 | - | 1 | 1 | 55.42% |
| NEP240621C00030000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 1.60 | 1.45 | 1.70 | 0.00 | - | 2 | 338 | 42.87% |
| NEP240719C00030000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 2.07 | 2.10 | 2.30 | -0.06 | -2.82% | 15 | 1,230 | 45.12% |
| NEP240816C00030000 | 2024-05-03 3:11PM EDT | 2024-08-16 | 2.48 | 2.40 | 2.50 | 0.00 | - | 35 | 501 | 41.68% |
| NEP240920C00030000 | 2024-05-01 1:51PM EDT | 2024-09-20 | 1.54 | 2.15 | 2.95 | 0.00 | - | 1 | 329 | 42.19% |
| NEP241018C00030000 | 2024-04-30 3:55PM EDT | 2024-10-18 | 1.85 | 1.60 | 3.70 | 0.00 | - | 3 | 208 | 47.90% |
| NEP241115C00030000 | 2024-05-06 9:48AM EDT | 2024-11-15 | 3.30 | 1.50 | 3.90 | +1.00 | +43.48% | 8 | 78 | 46.66% |
| NEP241220C00030000 | 2024-05-03 10:17AM EDT | 2024-12-20 | 4.00 | 3.10 | 3.90 | 0.00 | - | 15 | 1,092 | 42.94% |
| NEP250117C00030000 | 2024-05-06 9:48AM EDT | 2025-01-17 | 3.62 | 1.95 | 3.80 | -0.03 | -0.82% | 58 | 1,843 | 39.51% |
| NEP260116C00030000 | 2024-05-03 1:16PM EDT | 2026-01-16 | 5.10 | 2.50 | 5.70 | 0.00 | - | 43 | 3,586 | 37.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240510P00030000 | 2024-05-06 9:44AM EDT | 2024-05-10 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 15 | 640 | 36.13% |
| NEP240517P00030000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 0.83 | 0.75 | 0.90 | -0.02 | -2.35% | 24 | 304 | 35.06% |
| NEP240524P00030000 | 2024-05-03 1:53PM EDT | 2024-05-24 | 0.90 | 0.50 | 1.05 | 0.00 | - | 36 | 36 | 33.45% |
| NEP240531P00030000 | 2024-05-06 9:32AM EDT | 2024-05-31 | 1.00 | 0.60 | 1.30 | -0.10 | -9.09% | 1 | 13 | 36.52% |
| NEP240607P00030000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 0.80 | 0.15 | 2.60 | 0.00 | - | 20 | 20 | 68.85% |
| NEP240614P00030000 | 2024-05-06 9:37AM EDT | 2024-06-14 | 1.32 | 1.25 | 1.70 | +0.17 | +14.78% | 1 | 1 | 39.60% |
| NEP240621P00030000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 1.59 | 1.40 | 1.60 | -0.79 | -33.19% | 4 | 15 | 34.18% |
| NEP240719P00030000 | 2024-05-06 9:48AM EDT | 2024-07-19 | 1.95 | 1.70 | 1.95 | +0.20 | +12.50% | 2 | 709 | 33.59% |
| NEP240816P00030000 | 2024-05-06 9:50AM EDT | 2024-08-16 | 2.65 | 2.50 | 2.95 | -0.65 | -19.70% | 10 | 87 | 44.56% |
| NEP240920P00030000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 2.75 | 2.55 | 3.30 | 0.00 | - | 1 | 15 | 43.31% |
| NEP241018P00030000 | 2024-04-29 3:03PM EDT | 2024-10-18 | 4.00 | 2.80 | 4.70 | 0.00 | - | 5 | 15 | 57.15% |
| NEP241115P00030000 | 2024-05-03 9:45AM EDT | 2024-11-15 | 3.50 | 3.30 | 4.20 | 0.00 | - | 9 | 19 | 47.02% |
| NEP241220P00030000 | 2024-05-03 1:44PM EDT | 2024-12-20 | 3.88 | 3.60 | 4.60 | 0.00 | - | 10 | 77 | 47.58% |
| NEP250117P00030000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 4.00 | 4.00 | 4.80 | 0.00 | - | 145 | 414 | 46.97% |
| NEP260116P00030000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 6.34 | 5.60 | 8.70 | 0.00 | - | 2 | 260 | 56.37% |
© 2024 Yahoo. All rights reserved.