Options Chain for NEXTERA ENERGY PARTNERS LP COM UNIT PART IN (NEP) - $24.85 as of 9/6/2024 4:02:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.40 | 11.40 | 10.30 | 0.00 | 0.00% | 0 | 5 | 3.83 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:03 PM EST |
| 16.00 | 7.40 | 10.40 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.00 | 6.40 | 9.40 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.50 | 5.90 | 8.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 18.00 | 5.40 | 8.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 19.00 | 4.40 | 7.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 19.50 | 3.90 | 6.90 | % | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 20.00 | 3.40 | 6.40 | 4.77 | 0.00 | 0.00% | 0 | 26 | 2.30 | 0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 20.50 | 2.10 | 5.90 | % | 0 | 0 | 2.16 | 0.95 | 0.04 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 21.00 | 1.30 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 76 | 0.62 | 0.92 | 0.06 | -0.02 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 21.50 | 2.15 | 4.80 | % | 0 | 0 | 1.83 | 0.90 | 0.08 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 22.00 | 2.25 | 2.75 | % | 0 | 0 | 0.50 | 0.86 | 0.10 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 22.50 | 1.85 | 3.00 | 2.56 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.81 | 0.13 | -0.02 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 23.00 | 1.45 | 1.60 | % | 0 | 0 | 0.40 | 0.75 | 0.16 | -0.03 | 9/6/2024 4:00:03 PM EST | |||
| 23.50 | 1.10 | 1.20 | % | 0 | 0 | 0.38 | 0.67 | 0.20 | -0.03 | 9/6/2024 4:00:03 PM EST | |||
| 24.00 | 0.80 | 0.90 | 0.96 | -0.84 | -46.67% | 10 | 53 | 0.38 | 0.57 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 24.50 | 0.55 | 0.65 | 0.87 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.46 | 0.23 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 0.35 | 0.45 | 0.43 | -0.16 | -27.12% | 72 | 593 | 0.37 | 0.35 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 26.00 | 0.15 | 0.20 | 0.18 | -0.07 | -28.00% | 35 | 657 | 0.38 | 0.22 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 27.00 | 0.05 | 0.15 | 0.08 | -0.05 | -38.47% | 14 | 641 | 0.42 | 0.14 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 600 | 0.49 | 0.08 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 28.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 122 | 0.80 | 0.03 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 186 | 0.61 | 0.03 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 15 | 979 | 0.66 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,692 | 0.69 | 0.01 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 32.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,234 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,909 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 423 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,081 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 36 | 1.94 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 4:00:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 33 | 2.01 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 4:00:03 PM EST |
| 39.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 221 | 2.16 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.50 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.73 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.09 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 77 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.76 | -0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 704 | 1.32 | -0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 20.50 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.05 | 0.04 | -0.01 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 0.05 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.54 | -0.08 | 0.06 | -0.02 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 21.50 | 0.05 | 0.35 | % | 0 | 0 | 0.52 | -0.10 | 0.08 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 22.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.14 | 0.10 | -0.02 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 2 | 703 | 0.43 | -0.19 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 23.00 | 0.25 | 0.30 | 0.26 | +0.06 | +30.00% | 11 | 15 | 0.40 | -0.25 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 23.50 | 0.40 | 0.45 | 0.40 | +0.15 | +60.00% | 2 | 141 | 0.40 | -0.33 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 24.00 | 0.55 | 0.65 | 0.55 | +0.14 | +34.15% | 24 | 546 | 0.38 | -0.43 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 24.50 | 0.80 | 0.90 | 0.79 | +0.20 | +33.90% | 30 | 293 | 0.38 | -0.54 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 1.10 | 1.20 | 1.15 | +0.31 | +36.91% | 38 | 715 | 0.38 | -0.65 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 26.00 | 1.80 | 3.10 | 1.82 | +0.42 | +30.00% | 13 | 177 | 0.33 | -0.78 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 27.00 | 0.90 | 4.70 | 2.50 | +0.81 | +47.93% | 1 | 129 | 0.56 | -0.86 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 28.00 | 3.00 | 4.50 | 3.28 | 0.00 | 0.00% | 0 | 193 | 0.68 | -0.92 | 0.06 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 28.50 | 3.50 | 5.20 | % | 0 | 0 | 1.23 | -0.97 | 0.03 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 29.00 | 3.20 | 5.70 | 4.29 | +1.09 | +34.07% | 2 | 174 | 1.30 | -0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 5.00 | 6.70 | 4.53 | 0.00 | 0.00% | 0 | 233 | 1.42 | -0.98 | 0.02 | 0.00 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 31.00 | 6.00 | 8.20 | 5.68 | 0.00 | 0.00% | 0 | 3 | 1.85 | -0.99 | 0.01 | 0.00 | 7/18/2024 | 9/6/2024 4:00:03 PM EST |
| 32.00 | 7.00 | 8.90 | 6.98 | 0.00 | 0.00% | 0 | 1,001 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 33.00 | 7.70 | 10.10 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:03 PM EST |
| 34.00 | 8.90 | 11.20 | 8.80 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 9.80 | 12.20 | 9.66 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:03 PM EST |
| 36.00 | 10.00 | 13.10 | 4.10 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 4:00:03 PM EST |
| 37.00 | 11.00 | 14.20 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 38.00 | 12.00 | 15.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 39.00 | 13.90 | 16.10 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 15.00 | 17.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 41.00 | 15.00 | 18.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 42.00 | 16.60 | 19.20 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 19.20 | 22.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |