Options Chain for NEXTERA ENERGY PARTNERS LP COM UNIT PART IN (NEP) - $30.91 as of 5/6/2024 11:18:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.70 | 12.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 20.00 | 9.70 | 11.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 21.00 | 8.70 | 10.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 22.00 | 7.80 | 9.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 23.00 | 6.80 | 8.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 24.00 | 4.80 | 7.50 | % | 0 | 0 | 1.22 | 0.97 | 0.03 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 25.00 | 3.20 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.93 | 0.04 | -0.01 | 5/3/2024 | 5/6/2024 11:59:02 AM EST |
| 26.00 | 3.70 | 4.70 | % | 0 | 0 | 0.65 | 0.88 | 0.05 | -0.01 | 5/6/2024 11:59:02 AM EST | |||
| 27.00 | 3.10 | 3.70 | % | 0 | 0 | 0.58 | 0.82 | 0.07 | -0.01 | 5/6/2024 11:59:02 AM EST | |||
| 28.00 | 1.90 | 2.90 | % | 0 | 0 | 0.48 | 0.74 | 0.09 | -0.02 | 5/6/2024 11:59:02 AM EST | |||
| 29.00 | 1.80 | 2.10 | 1.71 | -0.84 | -32.95% | 2 | 30 | 0.40 | 0.64 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 11:59:02 AM EST |
| 30.00 | 1.20 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 97 | 0.35 | 0.53 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 11:59:02 AM EST |
| 31.00 | 0.80 | 1.00 | 0.85 | -0.31 | -26.73% | 21 | 11 | 0.38 | 0.41 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 11:59:02 AM EST |
| 32.00 | 0.45 | 0.65 | 0.45 | -0.40 | -47.06% | 25 | 13 | 0.35 | 0.30 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 11:59:02 AM EST |
| 33.00 | 0.25 | 0.40 | 0.25 | -0.11 | -30.56% | 25 | 20 | 0.34 | 0.21 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 11:59:02 AM EST |
| 34.00 | 0.15 | 0.25 | 0.14 | % | 20 | 0 | 0.35 | 0.13 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 11:59:02 AM EST | |
| 35.00 | 0.05 | 0.20 | % | 0 | 0 | 0.35 | 0.08 | 0.05 | -0.01 | 5/6/2024 11:59:02 AM EST | |||
| 36.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.05 | 0.03 | -0.01 | 5/6/2024 11:59:02 AM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.03 | 0.02 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 24.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.03 | 0.03 | 0.00 | 5/1/2024 | 5/6/2024 11:59:02 AM EST |
| 25.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.07 | 0.04 | -0.01 | 5/2/2024 | 5/6/2024 11:59:02 AM EST |
| 26.00 | 0.15 | 0.25 | 0.17 | -0.18 | -51.43% | 4 | 25 | 0.42 | -0.12 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 11:59:02 AM EST |
| 27.00 | 0.20 | 0.35 | 0.33 | -0.47 | -58.75% | 7 | 6 | 0.38 | -0.18 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 11:59:02 AM EST |
| 28.00 | 0.35 | 0.55 | 0.50 | % | 4 | 0 | 0.35 | -0.26 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 11:59:02 AM EST | |
| 29.00 | 0.60 | 0.85 | 0.70 | -0.80 | -53.34% | 2 | 100 | 0.37 | -0.36 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 11:59:02 AM EST |
| 30.00 | 0.45 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.47 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 11:59:02 AM EST |
| 31.00 | 1.55 | 1.80 | % | 0 | 0 | 0.35 | -0.59 | 0.12 | -0.02 | 5/6/2024 11:59:02 AM EST | |||
| 32.00 | 1.65 | 2.50 | % | 0 | 0 | 0.34 | -0.70 | 0.11 | -0.02 | 5/6/2024 11:59:02 AM EST | |||
| 33.00 | 2.75 | 3.30 | % | 0 | 0 | 0.47 | -0.79 | 0.09 | -0.01 | 5/6/2024 11:59:02 AM EST | |||
| 34.00 | 3.40 | 4.30 | % | 0 | 0 | 0.66 | -0.87 | 0.07 | -0.01 | 5/6/2024 11:59:02 AM EST | |||
| 35.00 | 3.80 | 7.00 | % | 0 | 0 | 1.12 | -0.92 | 0.05 | -0.01 | 5/6/2024 11:59:02 AM EST | |||
| 36.00 | 5.50 | 8.00 | % | 0 | 0 | 1.23 | -0.95 | 0.03 | -0.01 | 5/6/2024 11:59:02 AM EST | |||
| 37.00 | 6.70 | 9.00 | % | 0 | 0 | 1.31 | -0.97 | 0.02 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 38.00 | 7.40 | 9.90 | % | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 39.00 | 8.50 | 11.00 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 5/6/2024 11:59:02 AM EST | |||
| 40.00 | 9.40 | 11.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:02 AM EST |