NextEra Energy Partners, LP (NEP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240705C00027000 | 2024-06-28 3:02PM EDT | 27.00 | 0.95 | 0.30 | 1.00 | -0.12 | -11.21% | 11 | 3 | 45.02% |
| NEP240705C00028000 | 2024-06-28 3:55PM EDT | 28.00 | 0.28 | 0.25 | 0.35 | -0.45 | -61.64% | 46 | 32 | 35.84% |
| NEP240705C00028500 | 2024-06-28 10:32AM EDT | 28.50 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 35 | 21 | 36.33% |
| NEP240705C00029000 | 2024-06-28 3:15PM EDT | 29.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 80 | 80 | 41.41% |
| NEP240705C00030000 | 2024-06-28 1:31PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 46 | 137 | 43.36% |
| NEP240705C00031000 | 2024-06-24 11:27AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 125 | 56.25% |
| NEP240705C00033000 | 2024-06-25 1:26PM EDT | 33.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 1 | 11 | 194.34% |
| NEP240705C00034000 | 2024-06-27 10:33AM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 79.69% |
| NEP240705C00035000 | 2024-06-17 12:22PM EDT | 35.00 | 0.13 | 0.00 | 0.05 | +0.08 | +160.00% | 10 | 54 | 89.06% |
| NEP240705C00036000 | 2024-06-10 3:05PM EDT | 36.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 117.19% |
| NEP240705C00037000 | 2024-06-17 12:34PM EDT | 37.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 15 | 25 | 249.81% |
| NEP240705C00038000 | 2024-05-24 3:37PM EDT | 38.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 206.25% |
| NEP240705C00040000 | 2024-05-28 3:47PM EDT | 40.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 228.13% |
| NEP240705C00043000 | 2024-06-11 3:30PM EDT | 43.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 55 | 325.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240705P00022000 | 2024-06-20 12:40PM EDT | 22.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 203.71% |
| NEP240705P00023000 | 2024-06-24 9:30AM EDT | 23.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 217.97% |
| NEP240705P00024000 | 2024-06-25 1:39PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 176 | 59.38% |
| NEP240705P00025000 | 2024-06-18 1:30PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 95.70% |
| NEP240705P00026000 | 2024-06-28 3:27PM EDT | 26.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 32 | 42.97% |
| NEP240705P00027000 | 2024-06-28 3:07PM EDT | 27.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 80 | 47 | 32.23% |
| NEP240705P00028000 | 2024-06-28 3:48PM EDT | 28.00 | 0.60 | 0.55 | 0.65 | +0.31 | +106.90% | 83 | 67 | 31.45% |
| NEP240705P00028500 | 2024-06-28 3:45PM EDT | 28.50 | 0.98 | 0.90 | 1.05 | +0.51 | +108.51% | 13 | 18 | 35.35% |
| NEP240705P00029000 | 2024-06-28 2:34PM EDT | 29.00 | 1.42 | 1.25 | 1.80 | +0.52 | +57.78% | 2 | 17 | 67.19% |
| NEP240705P00030000 | 2024-06-28 3:08PM EDT | 30.00 | 2.21 | 2.25 | 3.70 | +0.36 | +19.46% | 2 | 30 | 102.54% |
| NEP240705P00031000 | 2024-06-14 10:49AM EDT | 31.00 | 3.14 | 1.50 | 5.40 | 0.00 | - | 7 | 2 | 64.45% |
| NEP240705P00032000 | 2024-06-21 11:24AM EDT | 32.00 | 4.00 | 3.80 | 6.40 | 0.00 | - | 1 | 8 | 150.59% |
| NEP240705P00033000 | 2024-06-25 11:38AM EDT | 33.00 | 4.90 | 4.80 | 7.40 | 0.00 | - | 1 | 3 | 167.19% |
© 2024 Yahoo. All rights reserved.