Options Chain for NEXTERA ENERGY PARTNERS LP COM UNIT PART IN (NEP) - $29.19 as of 4/26/2024 3:32:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 11.70 | 12.10 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 18.00 | 10.70 | 11.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 19.00 | 9.70 | 10.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 20.00 | 7.60 | 11.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 21.00 | 7.00 | 10.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.00 | 5.70 | 8.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 23.00 | 5.70 | 6.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 24.00 | 3.20 | 6.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 2.40 | 6.20 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 25.50 | 2.10 | 4.60 | 1.75 | 0.00 | 0.00% | 0 | 32 | 0.77 | 0.99 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 26.00 | 0.95 | 4.00 | 1.50 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.99 | 0.02 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 26.50 | 1.45 | 3.70 | 1.30 | 0.00 | 0.00% | 0 | 40 | 1.66 | 0.96 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 27.00 | 0.90 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.91 | 0.11 | -0.02 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 27.50 | 1.50 | 2.65 | 1.57 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.85 | 0.16 | -0.03 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 28.00 | 1.05 | 1.25 | 1.17 | -0.68 | -36.76% | 4 | 156 | 0.35 | 0.76 | 0.22 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 28.50 | 0.70 | 0.85 | 1.01 | +0.01 | +1.00% | 11 | 43 | 0.33 | 0.64 | 0.29 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 29.00 | 0.45 | 0.50 | 0.46 | -0.29 | -38.67% | 160 | 246 | 0.31 | 0.49 | 0.32 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 0.10 | 0.15 | 0.10 | -0.20 | -66.67% | 147 | 552 | 0.29 | 0.20 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 38 | 465 | 0.35 | 0.05 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 32.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.01 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:06 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:06 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 25.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.03 | -0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 26.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 184 | 1.02 | -0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 26.50 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.04 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 27.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.39 | -0.09 | 0.11 | -0.02 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 25 | 24 | 0.34 | -0.15 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 28.00 | 0.15 | 0.20 | 0.16 | -0.04 | -20.00% | 8 | 235 | 0.33 | -0.24 | 0.22 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 28.50 | 0.25 | 0.40 | 0.31 | +0.02 | +6.90% | 20 | 81 | 0.32 | -0.36 | 0.29 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 29.00 | 0.45 | 0.60 | 0.48 | -0.03 | -5.89% | 81 | 172 | 0.31 | -0.51 | 0.32 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 1.00 | 1.60 | 0.96 | -0.08 | -7.70% | 40 | 217 | 0.38 | -0.80 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 31.00 | 0.95 | 3.20 | 1.87 | -0.13 | -6.50% | 5 | 12 | 0.41 | -0.95 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 32.00 | 1.75 | 4.90 | % | 0 | 0 | 0.60 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 33.00 | 2.15 | 6.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 34.00 | 3.50 | 7.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 4.40 | 8.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 36.00 | 5.00 | 8.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 37.00 | 7.60 | 8.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 38.00 | 7.40 | 11.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 39.00 | 8.30 | 12.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 10.80 | 12.80 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |