Options Chain for NEXTERA ENERGY PARTNERS LP COM UNIT PART IN (NEP) - $29.19 as of 4/29/2024 4:26:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 11.60 | 14.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 18.00 | 10.40 | 13.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 19.00 | 9.60 | 12.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 20.00 | 8.70 | 11.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 21.00 | 8.00 | 10.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 22.00 | 7.00 | 8.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 23.00 | 6.00 | 8.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 24.00 | 4.80 | 6.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 25.00 | 3.80 | 6.20 | 2.80 | 0.00 | 0.00% | 0 | 12 | 0.87 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:50 PM EST |
| 26.00 | 2.05 | 4.00 | 2.19 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.98 | 0.11 | 0.00 | 4/16/2024 | 4/29/2024 2:58:50 PM EST |
| 27.00 | 2.05 | 3.10 | 2.49 | +0.25 | +11.17% | 14 | 17 | 0.45 | 0.82 | 0.17 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 28.00 | 1.40 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 34 | 0.36 | 0.65 | 0.17 | -0.01 | 4/23/2024 | 4/29/2024 2:58:50 PM EST |
| 29.00 | 0.85 | 1.05 | 0.95 | +0.25 | +35.72% | 4 | 4 | 0.34 | 0.48 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | -0.02 | -3.34% | 13 | 22 | 0.35 | 0.33 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 31.00 | 0.25 | 0.40 | 0.31 | -0.09 | -22.50% | 29 | 34 | 0.34 | 0.21 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 32.00 | 0.10 | 0.25 | 0.10 | -0.15 | -60.00% | 2 | 15 | 0.34 | 0.13 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 33.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.07 | 0.05 | 0.00 | 4/25/2024 | 4/29/2024 2:58:50 PM EST |
| 34.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.04 | 0.03 | 0.00 | 4/25/2024 | 4/29/2024 2:58:50 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.02 | 0.02 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 36.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.12 | % | 1 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST | |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.15 | % | 2 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 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 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:50 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 23.00 | 0.05 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 88 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:50 PM EST |
| 24.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:50 PM EST |
| 25.00 | 0.15 | 0.25 | 0.23 | -0.09 | -28.13% | 10 | 144 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 26.00 | 0.30 | 0.40 | 0.41 | -0.05 | -10.87% | 5 | 30 | 0.37 | -0.02 | 0.11 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 27.00 | 0.55 | 0.65 | 0.55 | -0.20 | -26.67% | 4 | 12 | 0.35 | -0.18 | 0.17 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 28.00 | 0.90 | 1.10 | 0.87 | -0.23 | -20.91% | 5 | 8 | 0.35 | -0.35 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 29.00 | 1.40 | 1.60 | 1.51 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.52 | 0.16 | -0.01 | 4/26/2024 | 4/29/2024 2:58:50 PM EST |
| 30.00 | 2.05 | 2.30 | 1.64 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.67 | 0.14 | -0.01 | 4/23/2024 | 4/29/2024 2:58:50 PM EST |
| 31.00 | 2.35 | 3.70 | % | 0 | 0 | 0.60 | -0.79 | 0.11 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 32.00 | 2.40 | 4.20 | % | 0 | 0 | 0.58 | -0.87 | 0.07 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 33.00 | 2.80 | 6.60 | % | 0 | 0 | 1.07 | -0.93 | 0.05 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 34.00 | 4.00 | 7.50 | % | 0 | 0 | 0.87 | -0.96 | 0.03 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 35.00 | 4.80 | 8.30 | % | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 36.00 | 6.00 | 9.70 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 37.00 | 6.80 | 10.50 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 38.00 | 8.00 | 11.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 39.00 | 9.10 | 12.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 40.00 | 9.90 | 12.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST |