NextEra Energy Partners, LP (NEP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240510C00030000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.90 | 0.90 | 0.95 | +0.75 | +500.00% | 468 | 316 | 17.58% |
| NEP240517C00030000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.90 | 0.85 | 1.15 | +0.58 | +181.25% | 191 | 1,704 | 24.61% |
| NEP240524C00030000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.99 | 1.00 | 1.15 | +0.64 | +182.86% | 54 | 95 | 20.12% |
| NEP240531C00030000 | 2024-05-03 12:22PM EDT | 2024-05-31 | 1.13 | 1.15 | 1.30 | +0.68 | +151.11% | 68 | 48 | 22.56% |
| NEP240607C00030000 | 2024-05-03 12:29PM EDT | 2024-06-07 | 1.30 | 0.60 | 1.40 | +0.62 | +91.18% | 6 | 96 | 23.15% |
| NEP240621C00030000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 1.60 | 1.60 | 1.70 | +0.71 | +79.78% | 128 | 341 | 26.76% |
| NEP240719C00030000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.13 | 2.05 | 2.20 | +0.72 | +51.06% | 143 | 1,169 | 30.62% |
| NEP240816C00030000 | 2024-05-03 3:11PM EDT | 2024-08-16 | 2.48 | 2.35 | 2.55 | +0.98 | +65.33% | 35 | 494 | 31.69% |
| NEP240920C00030000 | 2024-05-01 1:51PM EDT | 2024-09-20 | 1.54 | 2.55 | 4.30 | 0.00 | - | 1 | 329 | 51.07% |
| NEP241018C00030000 | 2024-04-30 3:55PM EDT | 2024-10-18 | 1.85 | 2.85 | 4.90 | 0.00 | - | 3 | 208 | 54.05% |
| NEP241115C00030000 | 2024-05-02 1:56PM EDT | 2024-11-15 | 2.30 | 3.00 | 3.30 | 0.00 | - | 2 | 78 | 31.76% |
| NEP241220C00030000 | 2024-05-03 10:17AM EDT | 2024-12-20 | 4.00 | 3.20 | 3.60 | +1.65 | +70.21% | 10 | 1,085 | 32.40% |
| NEP250117C00030000 | 2024-05-03 1:03PM EDT | 2025-01-17 | 3.65 | 3.70 | 3.90 | +0.80 | +28.07% | 145 | 1,847 | 33.57% |
| NEP260116C00030000 | 2024-05-03 1:16PM EDT | 2026-01-16 | 5.10 | 4.30 | 7.00 | +0.70 | +15.91% | 43 | 3,614 | 41.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240510P00030000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.60 | 0.50 | 0.65 | -1.49 | -71.29% | 714 | 5 | 57.23% |
| NEP240517P00030000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.85 | 0.70 | 0.85 | -1.48 | -63.52% | 25 | 301 | 52.64% |
| NEP240531P00030000 | 2024-05-03 1:13PM EDT | 2024-05-31 | 1.10 | 1.00 | 1.15 | -1.67 | -60.29% | 14 | 5 | 46.48% |
| NEP240621P00030000 | 2024-04-29 9:50AM EDT | 2024-06-21 | 2.38 | 1.40 | 1.45 | 0.00 | - | 3 | 15 | 42.04% |
| NEP240719P00030000 | 2024-05-03 1:44PM EDT | 2024-07-19 | 1.75 | 1.70 | 1.85 | -1.34 | -43.37% | 88 | 761 | 40.87% |
| NEP240816P00030000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 3.30 | 2.15 | 2.60 | 0.00 | - | 1 | 87 | 46.68% |
| NEP240920P00030000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 2.75 | 1.95 | 2.95 | -1.07 | -28.01% | 1 | 15 | 45.14% |
| NEP241018P00030000 | 2024-04-29 3:03PM EDT | 2024-10-18 | 4.00 | 2.40 | 3.20 | 0.00 | - | 5 | 15 | 44.31% |
| NEP241115P00030000 | 2024-04-19 11:38AM EDT | 2024-11-15 | 3.50 | 2.60 | 3.70 | -2.26 | -39.24% | 9 | 20 | 46.73% |
| NEP241220P00030000 | 2024-05-03 1:44PM EDT | 2024-12-20 | 3.88 | 3.70 | 4.00 | -1.02 | -20.82% | 10 | 67 | 46.22% |
| NEP250117P00030000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.20 | -1.32 | -24.81% | 145 | 386 | 45.63% |
| NEP260116P00030000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 6.34 | 5.80 | 7.40 | -0.86 | -11.94% | 2 | 259 | 50.35% |
© 2024 Yahoo. All rights reserved.