NextEra Energy Partners, LP (NEP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP241018C00025000 | 2024-03-28 3:31PM EDT | 25.00 | 6.00 | 3.50 | 5.10 | 0.00 | - | 1 | 1 | 55.71% |
| NEP241018C00027000 | 2024-05-07 12:17PM EDT | 27.00 | 5.08 | 6.50 | 7.30 | 0.00 | - | - | 10 | 101.47% |
| NEP241018C00028000 | 2024-06-14 10:32AM EDT | 28.00 | 2.55 | 2.25 | 2.55 | -0.30 | -10.53% | 5 | 6 | 39.50% |
| NEP241018C00029000 | 2024-06-14 1:39PM EDT | 29.00 | 1.98 | 1.80 | 2.20 | -0.65 | -24.71% | 22 | 29 | 40.60% |
| NEP241018C00030000 | 2024-06-13 11:16AM EDT | 30.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 2 | 216 | 38.48% |
| NEP241018C00031000 | 2024-06-12 1:42PM EDT | 31.00 | 2.95 | 1.05 | 1.65 | 0.00 | - | 11 | 121 | 42.65% |
| NEP241018C00032000 | 2024-06-13 12:54PM EDT | 32.00 | 1.33 | 0.95 | 1.20 | 0.00 | - | 2 | 224 | 39.67% |
| NEP241018C00033000 | 2024-06-14 3:06PM EDT | 33.00 | 0.75 | 0.60 | 1.00 | -0.71 | -48.63% | 1 | 41 | 40.09% |
| NEP241018C00034000 | 2024-06-13 12:52PM EDT | 34.00 | 0.80 | 0.40 | 0.70 | 0.00 | - | 15 | 76 | 37.79% |
| NEP241018C00035000 | 2024-06-13 12:53PM EDT | 35.00 | 0.72 | 0.35 | 0.60 | 0.00 | - | 135 | 1,472 | 38.82% |
| NEP241018C00036000 | 2024-06-14 3:13PM EDT | 36.00 | 0.45 | 0.20 | 0.50 | -0.04 | -8.16% | 100 | 646 | 39.36% |
| NEP241018C00037000 | 2024-06-14 3:46PM EDT | 37.00 | 0.31 | 0.15 | 0.40 | -0.24 | -43.64% | 1 | 79 | 39.40% |
| NEP241018C00038000 | 2024-06-11 2:58PM EDT | 38.00 | 0.99 | 0.05 | 0.35 | 0.00 | - | 1 | 136 | 40.43% |
| NEP241018C00040000 | 2024-06-13 2:15PM EDT | 40.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 14 | 228 | 41.50% |
| NEP241018C00045000 | 2024-05-31 10:14AM EDT | 45.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 56.84% |
| NEP241018C00050000 | 2024-05-22 11:43AM EDT | 50.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | - | 1 | 82.91% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP241018P00015000 | 2024-03-01 1:52PM EDT | 15.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 4 | 69.53% |
| NEP241018P00017500 | 2024-06-13 2:40PM EDT | 17.50 | 0.30 | 0.10 | 0.35 | 0.00 | - | 10 | 8 | 54.79% |
| NEP241018P00020000 | 2024-06-14 12:29PM EDT | 20.00 | 0.60 | 0.20 | 0.55 | -0.30 | -33.33% | 100 | 0 | 53.96% |
| NEP241018P00022500 | 2024-06-07 9:32AM EDT | 22.50 | 0.45 | 0.55 | 0.90 | 0.00 | - | 13 | 543 | 48.39% |
| NEP241018P00024000 | 2024-05-03 11:18AM EDT | 24.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 47.24% |
| NEP241018P00025000 | 2024-06-12 1:22PM EDT | 25.00 | 0.77 | 1.15 | 1.70 | 0.00 | - | 3 | 1,791 | 47.83% |
| NEP241018P00026000 | 2024-05-10 3:35PM EDT | 26.00 | 1.25 | 0.65 | 1.15 | 0.00 | - | 80 | 85 | 31.40% |
| NEP241018P00027000 | 2024-05-31 10:33AM EDT | 27.00 | 0.97 | 2.05 | 2.45 | 0.00 | - | 20 | 26 | 45.36% |
| NEP241018P00028000 | 2024-06-13 2:35PM EDT | 28.00 | 2.15 | 2.55 | 2.90 | 0.00 | - | 4 | 29 | 44.14% |
| NEP241018P00029000 | 2024-06-12 3:37PM EDT | 29.00 | 2.07 | 3.10 | 3.50 | 0.00 | - | 1 | 14 | 44.43% |
| NEP241018P00030000 | 2024-06-12 10:45AM EDT | 30.00 | 2.15 | 3.70 | 4.20 | 0.00 | - | 1 | 59 | 45.51% |
| NEP241018P00031000 | 2024-06-11 9:30AM EDT | 31.00 | 4.40 | 4.40 | 4.80 | +2.13 | +93.83% | 3 | 38 | 44.26% |
| NEP241018P00032000 | 2024-05-29 11:45AM EDT | 32.00 | 2.60 | 5.20 | 5.60 | 0.00 | - | 5 | 41 | 45.56% |
| NEP241018P00033000 | 2024-05-24 3:19PM EDT | 33.00 | 2.85 | 5.90 | 6.40 | 0.00 | - | 24 | 47 | 46.29% |
| NEP241018P00034000 | 2024-05-22 11:49AM EDT | 34.00 | 2.80 | 6.70 | 7.60 | 0.00 | - | 19 | 19 | 53.52% |
| NEP241018P00035000 | 2024-06-10 10:24AM EDT | 35.00 | 4.15 | 7.70 | 8.20 | 0.00 | - | 10 | 72 | 49.93% |
| NEP241018P00036000 | 2024-05-28 3:43PM EDT | 36.00 | 4.20 | 8.60 | 9.20 | 0.00 | - | 13 | 40 | 53.17% |
© 2024 Yahoo. All rights reserved.