NextEra Energy Partners, LP (NEP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP250117C00012500 | 2024-02-02 1:56PM EDT | 12.50 | 17.10 | 13.70 | 18.10 | 0.00 | - | 10 | 0 | 77.83% |
| NEP250117C00015000 | 2024-03-28 3:35PM EDT | 15.00 | 15.35 | 13.60 | 15.80 | 0.00 | - | 2 | 3 | 99.17% |
| NEP250117C00017500 | 2024-05-30 1:59PM EDT | 17.50 | 16.75 | 10.10 | 11.60 | 0.00 | - | 10 | 59 | 68.02% |
| NEP250117C00020000 | 2024-06-04 2:30PM EDT | 20.00 | 13.25 | 7.70 | 9.40 | 0.00 | - | 9 | 20 | 59.60% |
| NEP250117C00022500 | 2024-05-17 3:49PM EDT | 22.50 | 6.38 | 6.00 | 6.60 | -5.02 | -44.04% | 10 | 132 | 41.07% |
| NEP250117C00025000 | 2024-06-14 1:19PM EDT | 25.00 | 4.60 | 4.20 | 5.10 | -1.28 | -21.77% | 63 | 359 | 42.36% |
| NEP250117C00027000 | 2024-06-14 3:40PM EDT | 27.00 | 3.60 | 3.10 | 4.20 | -2.01 | -35.83% | 1 | 2 | 44.17% |
| NEP250117C00028000 | 2024-06-14 11:50AM EDT | 28.00 | 3.06 | 2.60 | 3.60 | -0.74 | -19.47% | 8 | 2 | 42.41% |
| NEP250117C00029000 | 2024-06-13 11:43AM EDT | 29.00 | 3.30 | 2.20 | 3.30 | 0.00 | - | 2 | 2 | 43.70% |
| NEP250117C00030000 | 2024-06-14 1:37PM EDT | 30.00 | 2.05 | 2.20 | 2.65 | -0.95 | -31.67% | 10 | 1,176 | 40.45% |
| NEP250117C00031000 | 2024-06-13 2:19PM EDT | 31.00 | 2.40 | 1.50 | 2.60 | 0.00 | - | 3 | 10 | 43.77% |
| NEP250117C00032000 | 2024-06-14 10:52AM EDT | 32.00 | 1.80 | 1.20 | 2.25 | -1.15 | -38.98% | 2 | 8 | 43.19% |
| NEP250117C00033000 | 2024-06-13 2:44PM EDT | 33.00 | 1.63 | 1.10 | 1.50 | 0.00 | - | 3 | 27 | 37.13% |
| NEP250117C00034000 | 2024-06-13 2:44PM EDT | 34.00 | 1.38 | 1.00 | 1.35 | 0.00 | - | 10 | 17 | 38.06% |
| NEP250117C00035000 | 2024-06-14 3:34PM EDT | 35.00 | 0.95 | 0.80 | 1.15 | -0.20 | -17.39% | 37 | 1,223 | 37.96% |
| NEP250117C00036000 | 2024-05-28 12:29PM EDT | 36.00 | 2.86 | 0.60 | 0.85 | 0.00 | - | 6 | 49 | 35.91% |
| NEP250117C00037000 | 2024-05-24 2:57PM EDT | 37.00 | 2.15 | 0.50 | 0.75 | 0.00 | - | 1 | 2 | 36.52% |
| NEP250117C00038000 | 2024-06-11 10:55AM EDT | 38.00 | 0.60 | 0.40 | 0.65 | -0.80 | -57.14% | 1 | 4 | 36.84% |
| NEP250117C00039000 | 2024-05-20 10:06AM EDT | 39.00 | 1.80 | 0.35 | 0.60 | 0.00 | - | 7 | 15 | 37.84% |
| NEP250117C00040000 | 2024-06-14 1:43PM EDT | 40.00 | 0.40 | 0.40 | 0.50 | -0.10 | -20.00% | 5 | 1,647 | 37.65% |
| NEP250117C00041000 | 2024-05-21 12:40PM EDT | 41.00 | 1.45 | 0.15 | 0.45 | 0.00 | - | - | 1 | 38.28% |
| NEP250117C00045000 | 2024-06-13 2:56PM EDT | 45.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 3 | 683 | 38.92% |
| NEP250117C00050000 | 2024-06-13 10:53AM EDT | 50.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 20 | 23 | 54.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP250117P00012500 | 2024-06-13 12:41PM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 285 | 74.32% |
| NEP250117P00015000 | 2024-04-15 3:14PM EDT | 15.00 | 0.67 | 0.05 | 0.70 | 0.00 | - | 6 | 457 | 59.77% |
| NEP250117P00017500 | 2024-06-13 9:30AM EDT | 17.50 | 0.50 | 0.45 | 0.70 | 0.00 | - | 1 | 298 | 53.61% |
| NEP250117P00020000 | 2024-06-13 11:15AM EDT | 20.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 7 | 243 | 50.95% |
| NEP250117P00022500 | 2024-06-14 12:31PM EDT | 22.50 | 1.50 | 1.35 | 1.70 | +0.55 | +57.89% | 4 | 504 | 49.88% |
| NEP250117P00025000 | 2024-06-14 3:29PM EDT | 25.00 | 2.25 | 2.00 | 2.40 | +0.25 | +12.50% | 19 | 1,598 | 45.68% |
| NEP250117P00026000 | 2024-06-14 1:46PM EDT | 26.00 | 2.96 | 2.40 | 3.30 | +0.86 | +40.95% | 135 | 11 | 51.12% |
| NEP250117P00028000 | 2024-06-14 9:51AM EDT | 28.00 | 3.45 | 3.40 | 4.30 | +0.18 | +5.50% | 4 | 73 | 50.12% |
| NEP250117P00029000 | 2024-05-16 2:47PM EDT | 29.00 | 2.25 | 4.00 | 4.90 | 0.00 | - | - | 14 | 50.17% |
| NEP250117P00030000 | 2024-06-14 2:03PM EDT | 30.00 | 4.80 | 4.50 | 5.00 | +0.71 | +17.36% | 8 | 754 | 43.97% |
| NEP250117P00032000 | 2024-05-23 9:30AM EDT | 32.00 | 3.50 | 5.70 | 7.20 | 0.00 | - | - | 1 | 53.88% |
| NEP250117P00033000 | 2024-05-29 9:58AM EDT | 33.00 | 4.00 | 6.30 | 7.80 | 0.00 | - | 2 | 3 | 52.49% |
| NEP250117P00034000 | 2024-06-13 3:58PM EDT | 34.00 | 6.90 | 7.10 | 8.50 | 0.00 | - | 49 | 103 | 51.98% |
| NEP250117P00035000 | 2024-06-06 10:58AM EDT | 35.00 | 5.50 | 7.90 | 9.30 | 0.00 | - | 2 | 78 | 52.39% |
| NEP250117P00040000 | 2024-05-21 9:49AM EDT | 40.00 | 8.00 | 11.90 | 13.70 | 0.00 | - | 24 | 29 | 56.54% |
| NEP250117P00045000 | 2024-05-30 3:35PM EDT | 45.00 | 12.36 | 15.80 | 18.60 | 0.00 | - | 68 | 68 | 64.50% |
© 2024 Yahoo. All rights reserved.