NextEra Energy Partners, LP (NEP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240920C00020000 | 2024-03-18 3:44PM EDT | 20.00 | 7.51 | 7.20 | 8.20 | 0.00 | - | - | 8 | 48.63% |
| NEP240920C00022500 | 2024-04-02 2:26PM EDT | 22.50 | 7.33 | 6.50 | 8.80 | 0.00 | - | 7 | 7 | 85.79% |
| NEP240920C00024000 | 2024-05-20 10:49AM EDT | 24.00 | 10.10 | 4.30 | 4.80 | 0.00 | - | 20 | 45 | 43.36% |
| NEP240920C00025000 | 2024-05-30 2:16PM EDT | 25.00 | 9.50 | 3.30 | 4.10 | 0.00 | - | 10 | 96 | 43.02% |
| NEP240920C00026000 | 2024-05-08 3:44PM EDT | 26.00 | 5.40 | 6.70 | 8.70 | 0.00 | - | 3 | 47 | 122.46% |
| NEP240920C00027000 | 2024-06-13 10:48AM EDT | 27.00 | 3.70 | 2.30 | 2.80 | 0.00 | - | 3 | 117 | 40.67% |
| NEP240920C00028000 | 2024-06-14 10:36AM EDT | 28.00 | 2.10 | 2.00 | 2.20 | -0.58 | -21.64% | 3 | 54 | 38.72% |
| NEP240920C00029000 | 2024-06-14 1:42PM EDT | 29.00 | 1.65 | 1.50 | 1.85 | -0.50 | -23.26% | 23 | 21 | 39.99% |
| NEP240920C00030000 | 2024-06-14 1:42PM EDT | 30.00 | 1.25 | 1.10 | 1.50 | -0.57 | -31.32% | 29 | 306 | 40.14% |
| NEP240920C00031000 | 2024-06-13 10:06AM EDT | 31.00 | 1.70 | 0.75 | 1.15 | 0.00 | - | 2 | 71 | 39.19% |
| NEP240920C00032000 | 2024-06-14 2:35PM EDT | 32.00 | 0.85 | 0.65 | 0.85 | -0.24 | -22.02% | 33 | 62 | 38.04% |
| NEP240920C00033000 | 2024-06-14 12:18PM EDT | 33.00 | 0.62 | 0.35 | 0.65 | -0.19 | -23.46% | 1 | 28 | 37.89% |
| NEP240920C00034000 | 2024-06-14 1:50PM EDT | 34.00 | 0.48 | 0.20 | 0.55 | -1.36 | -73.91% | 20 | 116 | 39.26% |
| NEP240920C00035000 | 2024-06-13 2:52PM EDT | 35.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 21 | 209 | 38.57% |
| NEP240920C00036000 | 2024-06-12 3:26PM EDT | 36.00 | 0.78 | 0.05 | 0.55 | 0.00 | - | 7 | 1,045 | 46.05% |
| NEP240920C00037000 | 2024-06-13 10:24AM EDT | 37.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 41.31% |
| NEP240920C00038000 | 2024-06-13 2:21PM EDT | 38.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 42.09% |
| NEP240920C00039000 | 2024-05-31 9:34AM EDT | 39.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 51.95% |
| NEP240920C00040000 | 2024-05-28 10:44AM EDT | 40.00 | 0.75 | 0.10 | 0.35 | 0.00 | - | 12 | 97 | 51.07% |
| NEP240920C00042000 | 2024-06-12 3:04PM EDT | 42.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 56.89% |
| NEP240920C00045000 | 2024-06-05 11:29AM EDT | 45.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 10 | 63.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240920P00015000 | 2024-06-14 3:50PM EDT | 15.00 | 0.21 | 0.00 | 0.40 | +0.11 | +110.00% | 2 | 41 | 76.95% |
| NEP240920P00017500 | 2024-05-13 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| NEP240920P00020000 | 2024-06-13 11:37AM EDT | 20.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 800 | 636 | 51.07% |
| NEP240920P00022500 | 2024-06-14 3:50PM EDT | 22.50 | 0.57 | 0.45 | 0.70 | +0.03 | +5.56% | 3 | 242 | 49.51% |
| NEP240920P00024000 | 2024-06-14 3:48PM EDT | 24.00 | 0.94 | 0.70 | 1.10 | +0.49 | +108.89% | 2 | 7 | 49.17% |
| NEP240920P00025000 | 2024-06-14 3:48PM EDT | 25.00 | 1.17 | 1.00 | 1.45 | +0.27 | +30.00% | 6 | 245 | 49.22% |
| NEP240920P00026000 | 2024-06-14 3:42PM EDT | 26.00 | 1.59 | 1.40 | 1.75 | +0.99 | +165.00% | 4 | 14 | 47.17% |
| NEP240920P00027000 | 2024-06-12 12:51PM EDT | 27.00 | 0.90 | 1.85 | 2.15 | 0.00 | - | 10 | 67 | 46.09% |
| NEP240920P00028000 | 2024-06-14 3:50PM EDT | 28.00 | 2.50 | 2.35 | 2.65 | +0.54 | +27.55% | 1 | 201 | 45.75% |
| NEP240920P00029000 | 2024-06-13 3:15PM EDT | 29.00 | 2.45 | 2.95 | 3.30 | 0.00 | - | 10 | 273 | 46.97% |
| NEP240920P00030000 | 2024-06-13 3:50PM EDT | 30.00 | 3.67 | 3.60 | 4.10 | +0.57 | +18.39% | 20 | 89 | 49.90% |
| NEP240920P00031000 | 2024-05-31 2:19PM EDT | 31.00 | 1.80 | 4.30 | 4.80 | 0.00 | - | 2 | 26 | 50.24% |
| NEP240920P00032000 | 2024-06-06 2:44PM EDT | 32.00 | 2.35 | 4.40 | 6.10 | 0.00 | - | 5 | 1,006 | 60.86% |
| NEP240920P00033000 | 2024-05-31 12:35PM EDT | 33.00 | 2.80 | 5.20 | 6.30 | 0.00 | - | 39 | 146 | 50.59% |
| NEP240920P00034000 | 2024-05-15 2:16PM EDT | 34.00 | 3.10 | 6.70 | 7.20 | 0.00 | - | 6 | 21 | 52.73% |
| NEP240920P00035000 | 2024-05-28 12:38PM EDT | 35.00 | 3.50 | 7.50 | 8.10 | 0.00 | - | 15 | 64 | 54.54% |
| NEP240920P00036000 | 2024-05-28 2:57PM EDT | 36.00 | 4.10 | 8.20 | 9.20 | 0.00 | - | 10 | 21 | 60.35% |
© 2024 Yahoo. All rights reserved.