NYSE - Delayed Quote • USD
NextEra Energy Partners, LP (NEP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240503C00025000 | 4/17/2024 6:41 PM | 25 | 2.95 | 2.40 | 6.20 | 0.00 | 0.00% | 7 | 1 | 118.95% |
| NEP240503C00025500 | 4/16/2024 1:55 PM | 25.5 | 1.75 | 2.10 | 4.60 | 0.00 | 0.00% | - | 32 | 181.84% |
| NEP240503C00026000 | 4/16/2024 2:32 PM | 26 | 1.50 | 0.95 | 4.00 | 0.00 | 0.00% | - | 9 | 159.57% |
| NEP240503C00026500 | 4/22/2024 2:16 PM | 26.5 | 1.30 | 1.45 | 3.70 | 0.00 | 0.00% | 7 | 40 | 61.33% |
| NEP240503C00027000 | 4/24/2024 2:57 PM | 27 | 2.10 | 0.90 | 2.15 | 0.00 | 0.00% | 5 | 24 | 60.35% |
| NEP240503C00027500 | 4/24/2024 3:05 PM | 27.5 | 1.57 | 1.50 | 2.65 | 0.00 | 0.00% | 1 | 20 | 85.35% |
| NEP240503C00028000 | 4/26/2024 7:40 PM | 28 | 1.17 | 1.05 | 1.25 | -0.68 | -36.76% | 4 | 156 | 47.27% |
| NEP240503C00028500 | 4/26/2024 3:00 PM | 28.5 | 1.01 | 0.70 | 0.85 | 0.01 | 1.00% | 11 | 43 | 41.60% |
| NEP240503C00029000 | 4/26/2024 7:58 PM | 29 | 0.46 | 0.45 | 0.50 | -0.29 | -38.67% | 160 | 246 | 36.04% |
| NEP240503C00030000 | 4/26/2024 7:57 PM | 30 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 147 | 552 | 34.38% |
| NEP240503C00031000 | 4/26/2024 7:59 PM | 31 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 38 | 465 | 37.89% |
| NEP240503C00032000 | 4/23/2024 1:54 PM | 32 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 24 | 50.39% |
| NEP240503C00033000 | 4/3/2024 1:30 PM | 33 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 106.45% |
| NEP240503C00035000 | 4/8/2024 7:12 PM | 35 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 134.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEP240503P00019000 | 3/22/2024 6:28 PM | 19 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 258.59% |
| NEP240503P00022000 | 4/17/2024 7:49 PM | 22 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 186.33% |
| NEP240503P00024000 | 4/23/2024 5:12 PM | 24 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 124.61% |
| NEP240503P00025000 | 4/23/2024 5:12 PM | 25 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 200 | 85.55% |
| NEP240503P00025500 | 4/23/2024 7:07 PM | 25.5 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 47 | 87.70% |
| NEP240503P00026000 | 4/25/2024 7:45 PM | 26 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 43 | 184 | 83.98% |
| NEP240503P00026500 | 4/22/2024 7:23 PM | 26.5 | 0.65 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 19 | 55.08% |
| NEP240503P00027000 | 4/23/2024 4:02 PM | 27 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 40 | 178 | 46.29% |
| NEP240503P00027500 | 4/26/2024 7:40 PM | 27.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 25 | 24 | 42.97% |
| NEP240503P00028000 | 4/26/2024 4:09 PM | 28 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 8 | 235 | 37.31% |
| NEP240503P00028500 | 4/26/2024 7:43 PM | 28.5 | 0.31 | 0.25 | 0.40 | 0.02 | 6.90% | 20 | 81 | 40.23% |
| NEP240503P00029000 | 4/26/2024 7:55 PM | 29 | 0.48 | 0.45 | 0.60 | -0.03 | -5.88% | 81 | 172 | 38.09% |
| NEP240503P00030000 | 4/26/2024 6:23 PM | 30 | 0.96 | 1.00 | 1.60 | -0.08 | -7.69% | 40 | 217 | 64.65% |
| NEP240503P00031000 | 4/26/2024 5:30 PM | 31 | 1.87 | 0.95 | 3.20 | -0.13 | -6.50% | 5 | 12 | 130.47% |
Related Tickers
BEP Brookfield Renewable Partners L.P.
21.34
+0.19%
AY Atlantica Sustainable Infrastructure plc
20.00
+0.15%
CWEN Clearway Energy, Inc.
23.14
+0.26%
BEPC Brookfield Renewable Corporation
23.31
+0.09%
CEG Constellation Energy Corporation
188.37
+0.19%
GEV GE Vernova Inc.
153.07
+3.21%
FLNC Fluence Energy, Inc.
16.85
+2.06%
CWEN-A Clearway Energy, Inc.
21.56
+0.28%
AQN Algonquin Power & Utilities Corp.
6.12
-0.81%
BEP-UN.TO Brookfield Renewable Partners L.P.
29.17
+0.34%