NextEra Energy Partners, LP (NEP)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240920C00015000 | 2024-08-07 10:16AM EDT | 15.00 | 10.30 | 9.30 | 12.10 | 0.00 | - | - | 5 | 203.32% |
| NEP240920C00020000 | 2024-08-26 3:14PM EDT | 20.00 | 6.00 | 4.50 | 6.90 | 0.00 | - | 14 | 32 | 113.28% |
| NEP240920C00021000 | 2024-08-20 12:09PM EDT | 21.00 | 4.90 | 2.50 | 6.20 | 0.00 | - | 100 | 76 | 72.46% |
| NEP240920C00022500 | 2024-08-29 10:42AM EDT | 22.50 | 2.56 | 2.65 | 3.90 | 0.00 | - | 5 | 35 | 76.95% |
| NEP240920C00024000 | 2024-08-29 2:11PM EDT | 24.00 | 1.80 | 1.40 | 1.55 | 0.00 | - | 3 | 53 | 40.72% |
| NEP240920C00024500 | 2024-08-29 12:15PM EDT | 24.50 | 1.18 | 1.05 | 1.20 | 0.00 | - | 12 | - | 38.87% |
| NEP240920C00025000 | 2024-08-29 2:11PM EDT | 25.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 40 | 557 | 37.40% |
| NEP240920C00026000 | 2024-08-30 12:26PM EDT | 26.00 | 0.40 | 0.30 | 0.45 | -0.11 | -21.57% | 16 | 626 | 35.25% |
| NEP240920C00027000 | 2024-08-29 2:44PM EDT | 27.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 26 | 665 | 34.47% |
| NEP240920C00028000 | 2024-08-30 11:05AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 599 | 40.63% |
| NEP240920C00028500 | 2024-08-27 3:25PM EDT | 28.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 2 | 122 | 40.43% |
| NEP240920C00029000 | 2024-08-29 2:45PM EDT | 29.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 199 | 49.22% |
| NEP240920C00030000 | 2024-08-26 10:44AM EDT | 30.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 15 | 976 | 51.76% |
| NEP240920C00031000 | 2024-08-29 12:16PM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,692 | 58.79% |
| NEP240920C00032000 | 2024-08-27 3:07PM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,234 | 65.23% |
| NEP240920C00033000 | 2024-08-28 1:18PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 1,909 | 56.25% |
| NEP240920C00034000 | 2024-08-27 2:58PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 68.36% |
| NEP240920C00035000 | 2024-08-21 3:57PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 31 | 423 | 90.23% |
| NEP240920C00036000 | 2024-08-21 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 1,081 | 118.85% |
| NEP240920C00037000 | 2024-06-13 10:24AM EDT | 37.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 36 | 113.09% |
| NEP240920C00038000 | 2024-06-20 3:31PM EDT | 38.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 33 | 137.31% |
| NEP240920C00039000 | 2024-06-17 2:50PM EDT | 39.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 165.23% |
| NEP240920C00040000 | 2024-08-12 11:54AM EDT | 40.00 | 0.38 | 0.00 | 0.20 | +0.33 | +660.00% | 6 | 229 | 108.20% |
| NEP240920C00042000 | 2024-08-06 2:03PM EDT | 42.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 35 | 121.48% |
| NEP240920C00045000 | 2024-08-26 1:46PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 116.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240920P00015000 | 2024-08-09 2:40PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 100 | 172.66% |
| NEP240920P00017500 | 2024-08-21 11:41AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 73.44% |
| NEP240920P00019000 | 2024-08-27 11:07AM EDT | 19.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 76 | 77 | 116.02% |
| NEP240920P00019500 | 2024-08-27 9:30AM EDT | 19.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 21 | 60.94% |
| NEP240920P00020000 | 2024-08-19 12:33PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 704 | 55.86% |
| NEP240920P00020500 | 2024-08-19 11:27AM EDT | 20.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 58.59% |
| NEP240920P00021000 | 2024-08-30 9:58AM EDT | 21.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 1 | 57 | 53.13% |
| NEP240920P00022000 | 2024-08-29 1:44PM EDT | 22.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | - | 46.88% |
| NEP240920P00022500 | 2024-08-30 12:48PM EDT | 22.50 | 0.16 | 0.10 | 0.20 | -0.06 | -27.27% | 5 | 709 | 44.92% |
| NEP240920P00023000 | 2024-08-30 2:18PM EDT | 23.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 3 | 41.99% |
| NEP240920P00023500 | 2024-08-28 3:57PM EDT | 23.50 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 3 | 137 | 40.82% |
| NEP240920P00024000 | 2024-08-30 12:48PM EDT | 24.00 | 0.45 | 0.30 | 0.45 | +0.12 | +36.36% | 18 | 522 | 38.28% |
| NEP240920P00024500 | 2024-08-29 9:42AM EDT | 24.50 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 271 | 36.62% |
| NEP240920P00025000 | 2024-08-30 3:21PM EDT | 25.00 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 7 | 725 | 35.30% |
| NEP240920P00026000 | 2024-08-30 11:18AM EDT | 26.00 | 1.35 | 1.20 | 1.35 | +0.15 | +12.50% | 3 | 179 | 32.96% |
| NEP240920P00027000 | 2024-08-27 10:31AM EDT | 27.00 | 1.69 | 2.00 | 2.20 | 0.00 | - | 5 | 129 | 37.50% |
| NEP240920P00028000 | 2024-08-23 12:39PM EDT | 28.00 | 2.08 | 1.80 | 4.90 | 0.00 | - | 3 | 195 | 57.03% |
| NEP240920P00029000 | 2024-08-23 12:17PM EDT | 29.00 | 3.20 | 2.35 | 6.00 | 0.00 | - | 5 | 174 | 55.27% |
| NEP240920P00030000 | 2024-08-20 3:57PM EDT | 30.00 | 4.53 | 2.95 | 7.00 | 0.00 | - | 21 | 233 | 159.03% |
| NEP240920P00031000 | 2024-07-18 2:42PM EDT | 31.00 | 5.68 | 4.70 | 6.80 | 0.00 | - | 5 | 3 | 111.82% |
| NEP240920P00032000 | 2024-08-21 9:46AM EDT | 32.00 | 6.36 | 6.10 | 9.00 | 0.00 | - | 1 | 1,001 | 106.15% |
| NEP240920P00033000 | 2024-08-16 10:46AM EDT | 33.00 | 7.80 | 7.20 | 8.90 | 0.00 | - | 2 | 0 | 71.48% |
| NEP240920P00034000 | 2024-08-16 10:53AM EDT | 34.00 | 8.80 | 8.10 | 10.70 | 0.00 | - | 2 | 0 | 111.43% |
| NEP240920P00035000 | 2024-08-16 10:46AM EDT | 35.00 | 9.66 | 9.10 | 10.90 | 0.00 | - | 3 | 0 | 73.44% |
| NEP240920P00036000 | 2024-05-28 2:57PM EDT | 36.00 | 4.10 | 8.00 | 8.70 | 0.00 | - | 10 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.