Options Chain for NEXTERA ENERGY PARTNERS LP COM UNIT PART IN (NEP) - $29.70 as of 5/3/2024 4:14:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 13.40 | 16.20 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 18.00 | 11.90 | 15.50 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 19.00 | 11.60 | 13.80 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 20.00 | 10.60 | 12.80 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 21.00 | 9.10 | 11.80 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 22.00 | 8.00 | 10.90 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 22.50 | 6.60 | 10.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 23.00 | 7.60 | 9.70 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 24.00 | 6.70 | 8.70 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 25.00 | 5.70 | 7.80 | 6.34 | % | 6 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST | |
| 25.50 | 5.20 | 7.10 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 26.00 | 3.30 | 6.80 | 2.45 | 0.00 | 0.00% | 0 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 26.50 | 3.60 | 5.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 27.00 | 2.85 | 5.00 | 3.80 | +2.00 | +111.12% | 165 | 47 | 1.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 27.50 | 3.30 | 5.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 28.00 | 1.90 | 3.00 | 2.91 | +1.41 | +94.00% | 183 | 47 | 0.91 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 28.50 | 2.35 | 2.75 | 2.50 | +1.60 | +177.78% | 545 | 282 | 0.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 29.00 | 1.85 | 2.35 | 1.78 | +1.20 | +206.90% | 964 | 457 | 0.69 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 30.00 | 0.90 | 0.95 | 0.90 | +0.75 | +500.00% | 468 | 316 | 0.46 | 0.83 | 0.52 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 31.00 | 0.15 | 0.30 | 0.25 | +0.20 | +400.00% | 396 | 122 | 0.29 | 0.37 | 0.47 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 32.00 | 0.00 | 0.15 | 0.09 | +0.08 | +800.00% | 851 | 134 | 0.39 | 0.08 | 0.12 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 25 | 0.52 | 0.01 | 0.02 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.97 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/3/2024 3:59:46 PM EST |
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 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 | 1.20 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 18.00 | 0.00 | 1.20 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 19.00 | 0.00 | 1.30 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 22.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:46 PM EST |
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 23.00 | 0.00 | 1.30 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:46 PM EST |
| 25.50 | 0.00 | 1.25 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:46 PM EST |
| 26.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 12 | 62 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 27.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 20 | 82 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | -0.09 | -52.95% | 36 | 68 | 0.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 28.00 | 0.05 | 0.10 | 0.10 | -0.19 | -65.52% | 27 | 129 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 28.50 | 0.10 | 0.20 | 0.16 | -0.34 | -68.00% | 82 | 60 | 0.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | -0.50 | -66.67% | 311 | 237 | 0.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 30.00 | 0.50 | 0.65 | 0.60 | -1.49 | -71.30% | 714 | 5 | 0.34 | -0.17 | 0.52 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST |
| 31.00 | 1.10 | 1.30 | 1.20 | % | 83 | 0 | 0.30 | -0.63 | 0.47 | -0.01 | 5/3/2024 | 5/3/2024 3:59:46 PM EST | |
| 32.00 | 1.90 | 2.25 | 2.22 | % | 8 | 0 | 1.24 | -0.92 | 0.12 | 0.00 | 5/3/2024 | 5/3/2024 3:59:46 PM EST | |
| 33.00 | 1.10 | 5.00 | % | 0 | 0 | 1.86 | -0.99 | 0.02 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 34.00 | 2.50 | 5.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 35.00 | 4.40 | 6.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:46 PM EST |
| 36.00 | 4.40 | 7.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 37.00 | 5.30 | 9.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 38.00 | 6.90 | 9.70 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 39.00 | 7.10 | 10.80 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST | |||
| 40.00 | 8.10 | 10.50 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:46 PM EST |