Options Chain for NEXTERA ENERGY PARTNERS LP COM UNIT PART IN (NEP) - $16.08 as of 11/20/2024 8:29:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.00 | 5.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 3.60 | 3.80 | 3.91 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.95 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 1.60 | 2.45 | 2.58 | 0.00 | 0.00% | 0 | 115 | 0.67 | 0.82 | 0.11 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 1.60 | 1.70 | 1.67 | 0.00 | 0.00% | 0 | 239 | 0.61 | 0.69 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 64 | 646 | 0.55 | 0.53 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.40 | 0.45 | 0.41 | +0.01 | +2.50% | 405 | 1,368 | 0.52 | 0.30 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.15 | 0.20 | 0.19 | 0.00 | 0.00% | 29 | 1,398 | 0.53 | 0.17 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.10 | 0.15 | 0.06 | -0.04 | -40.00% | 14 | 738 | 0.58 | 0.12 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 6 | 826 | 0.59 | 0.08 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 83 | 2,724 | 0.71 | 0.04 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 520 | 0.76 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 413 | 0.82 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 32 | 1.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,080 | 1.21 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 36 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 30 | 1,835 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 693 | 1.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 397 | 2.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 226 | 1.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 1 | 152 | 0.57 | -0.05 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.20 | 0.30 | 0.26 | +0.07 | +36.85% | 32 | 131 | 0.55 | -0.18 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.40 | 0.55 | 0.55 | +0.10 | +22.23% | 49 | 420 | 0.52 | -0.31 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.80 | 0.95 | 1.00 | +0.12 | +13.64% | 10 | 723 | 0.50 | -0.47 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 1.70 | 1.85 | 1.95 | +0.20 | +11.43% | 3 | 1,270 | 0.47 | -0.70 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 3.00 | 3.70 | 3.13 | +0.23 | +7.94% | 5 | 545 | 0.47 | -0.83 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 3.90 | 4.10 | 4.04 | +0.06 | +1.51% | 5 | 744 | 0.65 | -0.88 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 4.80 | 5.00 | 5.20 | +0.29 | +5.91% | 3 | 156 | 0.76 | -0.92 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 6.30 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 88 | 0.91 | -0.96 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 7.60 | 8.30 | 7.87 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 8.80 | 9.10 | 8.82 | 0.00 | 0.00% | 0 | 12 | 1.13 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 9.70 | 10.40 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 10.80 | 11.20 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 10.20 | 13.30 | 8.10 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 12.80 | 13.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 13.60 | 14.30 | 12.40 | 0.00 | 0.00% | 0 | 18 | 1.84 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 14.70 | 15.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 32.00 | 15.70 | 17.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 16.40 | 18.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 17.70 | 19.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 16.70 | 21.10 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 21.70 | 26.20 | 20.95 | 0.00 | 0.00% | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 28.40 | 30.20 | 19.05 | 0.00 | 0.00% | 0 | 3 | 3.74 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 32.00 | 34.70 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |