NextEra Energy Partners, LP (NEP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240517C00024000 | 2024-04-19 12:38PM EDT | 24.00 | 3.90 | 5.50 | 7.50 | 0.00 | - | 2 | 2 | 135.55% |
| NEP240517C00025000 | 2024-05-03 2:09PM EDT | 25.00 | 6.00 | 4.40 | 8.00 | +2.59 | +75.95% | 3,202 | 494 | 95.12% |
| NEP240517C00026000 | 2024-05-03 2:09PM EDT | 26.00 | 5.00 | 4.40 | 7.00 | +2.00 | +66.67% | 640 | 125 | 118.16% |
| NEP240517C00026500 | 2024-05-02 12:15PM EDT | 26.50 | 2.50 | 4.10 | 6.00 | 0.00 | - | 1 | 0 | 100.68% |
| NEP240517C00027000 | 2024-05-03 2:09PM EDT | 27.00 | 4.00 | 2.90 | 4.60 | +1.80 | +81.82% | 1,282 | 211 | 96.09% |
| NEP240517C00027500 | 2024-05-02 1:36PM EDT | 27.50 | 1.80 | 3.30 | 4.60 | 0.00 | - | 1 | 2 | 79.20% |
| NEP240517C00028000 | 2024-05-03 2:09PM EDT | 28.00 | 3.00 | 1.55 | 4.50 | +1.50 | +100.00% | 6,120 | 1,243 | 127.05% |
| NEP240517C00028500 | 2024-05-03 2:30PM EDT | 28.50 | 4.10 | 1.45 | 3.30 | +3.55 | +645.45% | 200 | 100 | 82.91% |
| NEP240517C00029000 | 2024-05-03 3:42PM EDT | 29.00 | 1.80 | 0.40 | 3.60 | +1.06 | +143.24% | 3,122 | 1,253 | 112.50% |
| NEP240517C00030000 | 2024-05-03 3:51PM EDT | 30.00 | 0.90 | 0.85 | 1.15 | +0.58 | +181.25% | 191 | 1,704 | 25.59% |
| NEP240517C00031000 | 2024-05-03 3:56PM EDT | 31.00 | 0.40 | 0.40 | 0.45 | +0.30 | +300.00% | 307 | 2,641 | 21.19% |
| NEP240517C00032000 | 2024-05-03 3:29PM EDT | 32.00 | 0.20 | 0.15 | 0.25 | +0.15 | +300.00% | 159 | 386 | 27.74% |
| NEP240517C00033000 | 2024-05-03 3:44PM EDT | 33.00 | 0.08 | 0.05 | 0.10 | -0.09 | -52.94% | 26 | 63 | 29.10% |
| NEP240517C00034000 | 2024-05-03 10:40AM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 18 | 32.42% |
| NEP240517C00035000 | 2024-05-03 9:37AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 69 | 46.29% |
| NEP240517C00036000 | 2024-04-11 10:08AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 50.78% |
| NEP240517C00037000 | 2024-04-09 3:35PM EDT | 37.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 86.33% |
| NEP240517C00040000 | 2024-03-28 12:34PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 110.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240517P00015000 | 2024-04-22 1:40PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 269.53% |
| NEP240517P00020000 | 2024-04-30 3:27PM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 177.34% |
| NEP240517P00021000 | 2024-04-19 11:01AM EDT | 21.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 100 | 103 | 161.52% |
| NEP240517P00022000 | 2024-04-30 9:30AM EDT | 22.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 84.38% |
| NEP240517P00023000 | 2024-05-03 2:35PM EDT | 23.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 60 | 1,568 | 89.84% |
| NEP240517P00024000 | 2024-04-30 2:34PM EDT | 24.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 12 | 193 | 119.34% |
| NEP240517P00025000 | 2024-05-03 10:23AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 29 | 465 | 72.66% |
| NEP240517P00025500 | 2024-04-30 3:27PM EDT | 25.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 96.00% |
| NEP240517P00026000 | 2024-05-03 3:59PM EDT | 26.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 3,523 | 57.81% |
| NEP240517P00026500 | 2024-05-01 11:35AM EDT | 26.50 | 0.45 | 0.00 | 2.20 | 0.00 | - | 836 | 1,098 | 128.42% |
| NEP240517P00027000 | 2024-05-03 3:23PM EDT | 27.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 23 | 439 | 56.45% |
| NEP240517P00027500 | 2024-05-03 9:36AM EDT | 27.50 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 3 | 41 | 50.78% |
| NEP240517P00028000 | 2024-05-03 1:43PM EDT | 28.00 | 0.21 | 0.20 | 0.30 | -0.29 | -58.00% | 56 | 703 | 52.93% |
| NEP240517P00028500 | 2024-05-02 2:28PM EDT | 28.50 | 0.75 | 0.25 | 0.35 | 0.00 | - | 46 | 726 | 53.03% |
| NEP240517P00029000 | 2024-05-03 3:23PM EDT | 29.00 | 0.46 | 0.30 | 0.45 | -0.44 | -48.89% | 93 | 145 | 51.66% |
| NEP240517P00030000 | 2024-05-03 3:53PM EDT | 30.00 | 0.85 | 0.70 | 0.85 | -1.48 | -63.52% | 25 | 301 | 51.27% |
| NEP240517P00031000 | 2024-05-03 3:46PM EDT | 31.00 | 1.50 | 1.30 | 1.45 | -1.24 | -45.26% | 76 | 24 | 57.08% |
| NEP240517P00035000 | 2024-04-19 9:43AM EDT | 35.00 | 8.21 | 3.40 | 6.40 | 0.00 | - | 1 | 2 | 92.87% |
© 2024 Yahoo. All rights reserved.