Options Chain for NEXTERA ENERGY PARTNERS LP COM UNIT PART IN (NEP) - $28.93 as of 4/29/2024 1:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 12.10 | 12.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 18.00 | 11.00 | 11.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 19.00 | 10.10 | 10.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 20.00 | 9.00 | 9.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 21.00 | 8.10 | 10.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 22.00 | 6.90 | 9.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 23.00 | 6.30 | 6.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 24.00 | 5.00 | 5.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 25.00 | 4.00 | 5.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 26.00 | 1.40 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.04 | 0.00 | 4/22/2024 | 4/29/2024 11:58:56 AM EST |
| 27.00 | 1.15 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.89 | 0.21 | 0.00 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 28.00 | 1.55 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.69 | 0.21 | -0.01 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 29.00 | 0.85 | 1.00 | 0.95 | -0.08 | -7.77% | 2 | 13 | 0.34 | 0.49 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 4 | 69 | 0.35 | 0.32 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 31.00 | 0.25 | 0.35 | 0.25 | -0.12 | -32.44% | 23 | 42 | 0.33 | 0.19 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 32.00 | 0.10 | 0.20 | 0.10 | -0.12 | -54.55% | 1 | 54 | 0.34 | 0.11 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 33.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.06 | 0.04 | 0.00 | 4/9/2024 | 4/29/2024 11:58:56 AM EST |
| 34.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.03 | 0.02 | 0.00 | 4/23/2024 | 4/29/2024 11:58:56 AM EST |
| 35.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/29/2024 11:58:56 AM EST |
| 36.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.01 | 0.00 | 4/10/2024 | 4/29/2024 11:58:56 AM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 23.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 11:58:56 AM EST |
| 24.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 25.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 26.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.00 | 0.04 | 0.00 | 4/24/2024 | 4/29/2024 11:58:56 AM EST |
| 27.00 | 0.40 | 0.50 | 0.50 | -0.15 | -23.08% | 2 | 33 | 0.37 | -0.11 | 0.21 | 0.00 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 28.00 | 0.70 | 0.85 | 0.82 | -0.21 | -20.39% | 10 | 18 | 0.36 | -0.31 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 29.00 | 1.20 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.51 | 0.19 | -0.01 | 4/25/2024 | 4/29/2024 11:58:56 AM EST |
| 30.00 | 1.80 | 2.00 | % | 0 | 0 | 0.35 | -0.68 | 0.15 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 31.00 | 2.55 | 2.80 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.81 | 0.11 | -0.01 | 4/9/2024 | 4/29/2024 11:58:56 AM EST |
| 32.00 | 3.30 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.89 | 0.07 | -0.01 | 4/9/2024 | 4/29/2024 11:58:56 AM EST |
| 33.00 | 3.10 | 4.90 | % | 0 | 0 | 0.53 | -0.94 | 0.04 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 34.00 | 4.70 | 7.50 | % | 0 | 0 | 1.27 | -0.97 | 0.02 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 35.00 | 5.30 | 8.00 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 36.00 | 5.60 | 9.40 | % | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 37.00 | 6.60 | 10.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 38.00 | 8.00 | 11.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 39.00 | 9.10 | 12.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 40.00 | 10.40 | 12.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST |