NextEra Energy Partners, LP (NEP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240816C00022500 | 2024-04-19 12:38PM EDT | 22.50 | 5.42 | 7.80 | 8.80 | 0.00 | - | 1 | 16 | 49.32% |
| NEP240816C00024000 | 2024-05-02 2:58PM EDT | 24.00 | 5.60 | 5.20 | 8.60 | 0.00 | - | 1 | 1 | 73.85% |
| NEP240816C00025000 | 2024-05-03 2:01PM EDT | 25.00 | 5.90 | 5.60 | 6.60 | +2.60 | +78.79% | 88 | 88 | 44.82% |
| NEP240816C00026000 | 2024-04-29 1:33PM EDT | 26.00 | 3.70 | 4.80 | 5.50 | 0.00 | - | 1 | 6 | 36.91% |
| NEP240816C00027000 | 2024-05-01 12:53PM EDT | 27.00 | 2.56 | 2.85 | 5.70 | 0.00 | - | 3 | 10 | 55.03% |
| NEP240816C00028000 | 2024-05-02 12:03PM EDT | 28.00 | 2.33 | 3.40 | 4.60 | 0.00 | - | 5 | 7 | 46.44% |
| NEP240816C00029000 | 2024-05-01 11:47AM EDT | 29.00 | 3.15 | 2.90 | 3.10 | +1.55 | +96.88% | 16 | 87 | 31.28% |
| NEP240816C00030000 | 2024-05-03 3:11PM EDT | 30.00 | 2.48 | 2.35 | 2.55 | +0.98 | +65.33% | 35 | 494 | 31.69% |
| NEP240816C00031000 | 2024-05-03 12:29PM EDT | 31.00 | 1.90 | 1.90 | 3.80 | +0.86 | +82.69% | 3 | 83 | 58.28% |
| NEP240816C00032000 | 2024-05-03 10:25AM EDT | 32.00 | 1.68 | 1.50 | 1.65 | +0.82 | +95.35% | 25 | 37 | 32.01% |
| NEP240816C00033000 | 2024-05-03 1:30PM EDT | 33.00 | 1.25 | 1.15 | 1.30 | +0.48 | +62.34% | 11 | 24 | 32.03% |
| NEP240816C00034000 | 2024-04-23 10:23AM EDT | 34.00 | 0.78 | 0.90 | 1.05 | 0.00 | - | - | 27 | 32.72% |
| NEP240816C00035000 | 2024-05-03 3:11PM EDT | 35.00 | 0.73 | 0.70 | 0.85 | +0.23 | +46.00% | 7 | 190 | 33.40% |
| NEP240816C00036000 | 2024-04-25 1:00PM EDT | 36.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | - | 1 | 33.30% |
| NEP240816C00037000 | 2024-05-03 1:18PM EDT | 37.00 | 0.35 | 0.35 | 0.55 | +0.05 | +16.67% | 34 | 1 | 34.52% |
| NEP240816C00040000 | 2024-05-03 10:33AM EDT | 40.00 | 0.30 | 0.10 | 0.30 | +0.10 | +50.00% | 40 | 56 | 36.43% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240816P00015000 | 2024-04-25 3:16PM EDT | 15.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 1 | 38 | 109.67% |
| NEP240816P00017500 | 2024-04-16 10:20AM EDT | 17.50 | 0.35 | 0.00 | 1.75 | 0.00 | - | 2 | 12 | 98.93% |
| NEP240816P00020000 | 2024-04-24 10:49AM EDT | 20.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 50.29% |
| NEP240816P00022500 | 2024-05-03 10:37AM EDT | 22.50 | 0.20 | 0.30 | 0.45 | -0.45 | -69.23% | 1 | 619 | 51.51% |
| NEP240816P00024000 | 2024-05-03 12:24PM EDT | 24.00 | 0.58 | 0.45 | 0.65 | -0.47 | -44.76% | 8 | 15 | 49.37% |
| NEP240816P00025000 | 2024-05-03 10:06AM EDT | 25.00 | 0.75 | 0.70 | 0.85 | -0.33 | -30.56% | 20 | 833 | 48.73% |
| NEP240816P00026000 | 2024-05-03 9:36AM EDT | 26.00 | 1.09 | 0.95 | 1.10 | -0.26 | -19.26% | 1 | 3,942 | 48.24% |
| NEP240816P00027000 | 2024-04-23 2:09PM EDT | 27.00 | 1.90 | 0.85 | 1.40 | 0.00 | - | 1 | 41 | 47.85% |
| NEP240816P00028000 | 2024-05-01 12:00PM EDT | 28.00 | 2.10 | 1.05 | 1.75 | 0.00 | - | 5 | 46 | 47.49% |
| NEP240816P00029000 | 2024-05-03 9:54AM EDT | 29.00 | 2.00 | 1.35 | 2.15 | -0.93 | -31.74% | 2 | 19 | 47.10% |
| NEP240816P00030000 | 2024-04-29 10:52AM EDT | 30.00 | 3.30 | 2.15 | 2.60 | 0.00 | - | 1 | 87 | 46.68% |
| NEP240816P00032000 | 2024-04-11 2:47PM EDT | 32.00 | 5.20 | 3.60 | 3.90 | 0.00 | - | - | 1 | 49.59% |
| NEP240816P00035000 | 2024-04-24 10:18AM EDT | 35.00 | 7.65 | 5.70 | 7.90 | 0.00 | - | 9 | 11 | 63.65% |
© 2024 Yahoo. All rights reserved.