NextEra Energy Partners, LP (NEP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240517C00025000 | 2024-05-03 2:09PM EDT | 2024-05-17 | 6.00 | 4.40 | 8.00 | +2.59 | +75.95% | 3,202 | 494 | 91.60% |
| NEP240531C00025000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 7.20 | 5.40 | 7.60 | +4.40 | +157.14% | 10 | 12 | 81.84% |
| NEP240719C00025000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 5.80 | 4.00 | 7.20 | +1.63 | +39.09% | 333 | 313 | 68.36% |
| NEP240816C00025000 | 2024-05-03 2:01PM EDT | 2024-08-16 | 5.90 | 5.60 | 6.60 | +2.60 | +78.79% | 88 | 88 | 44.82% |
| NEP240920C00025000 | 2024-05-03 12:19PM EDT | 2024-09-20 | 5.90 | 5.80 | 6.50 | +1.91 | +47.87% | 1 | 86 | 36.57% |
| NEP241018C00025000 | 2024-03-28 3:31PM EDT | 2024-10-18 | 6.00 | 3.50 | 5.10 | 0.00 | - | 1 | 1 | 0.00% |
| NEP241115C00025000 | 2024-04-22 1:17PM EDT | 2024-11-15 | 4.00 | 6.10 | 7.30 | 0.00 | - | 1 | 4 | 44.39% |
| NEP241220C00025000 | 2024-05-03 1:04PM EDT | 2024-12-20 | 6.50 | 5.90 | 6.70 | +1.34 | +25.97% | 5 | 130 | 31.86% |
| NEP250117C00025000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 6.70 | 6.30 | 6.90 | +1.50 | +28.85% | 25 | 267 | 33.06% |
| NEP260116C00025000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 7.87 | 6.50 | 8.20 | +1.87 | +31.17% | 1 | 576 | 32.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240510P00025000 | 2024-04-24 1:55PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 25 | 169.73% |
| NEP240517P00025000 | 2024-05-03 10:23AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 29 | 465 | 69.92% |
| NEP240524P00025000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 53.91% |
| NEP240531P00025000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.15 | 0.00 | - | 2 | 154 | 54.30% |
| NEP240607P00025000 | 2024-05-02 2:40PM EDT | 2024-06-07 | 0.25 | 0.05 | 0.30 | 0.00 | - | 11 | 11 | 50.59% |
| NEP240621P00025000 | 2024-05-02 11:38AM EDT | 2024-06-21 | 0.50 | 0.15 | 0.25 | 0.00 | - | 5 | 164 | 46.97% |
| NEP240719P00025000 | 2024-05-03 1:30PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 56 | 3,733 | 44.92% |
| NEP240816P00025000 | 2024-05-03 10:06AM EDT | 2024-08-16 | 0.75 | 0.70 | 0.85 | -0.33 | -30.56% | 20 | 833 | 48.73% |
| NEP240920P00025000 | 2024-05-01 1:48PM EDT | 2024-09-20 | 1.60 | 0.90 | 1.15 | 0.00 | - | 1 | 232 | 48.10% |
| NEP241018P00025000 | 2024-05-03 1:10PM EDT | 2024-10-18 | 1.20 | 1.10 | 1.40 | -0.55 | -31.43% | 104 | 557 | 48.15% |
| NEP241115P00025000 | 2024-04-19 11:38AM EDT | 2024-11-15 | 2.75 | 0.55 | 1.90 | 0.00 | - | 3 | 256 | 52.05% |
| NEP241220P00025000 | 2024-05-03 3:35PM EDT | 2024-12-20 | 1.80 | 1.70 | 1.95 | -0.60 | -25.00% | 14 | 995 | 48.61% |
| NEP250117P00025000 | 2024-05-03 11:28AM EDT | 2025-01-17 | 2.05 | 1.90 | 2.20 | -0.55 | -21.15% | 16 | 1,536 | 49.05% |
| NEP260116P00025000 | 2024-05-02 3:38PM EDT | 2026-01-16 | 4.70 | 3.50 | 5.10 | 0.00 | - | 16 | 401 | 54.15% |
© 2024 Yahoo. All rights reserved.