Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEP240328C00025000 | 2024-02-23 12:17PM EDT | 25.00 | 2.70 | 1.90 | 5.40 | 0.00 | - | 6 | 16 | 413.28% |
NEP240328C00026000 | 2024-03-27 12:22PM EDT | 26.00 | 3.49 | 3.50 | 3.80 | +0.36 | +11.50% | 2 | 10 | 188.28% |
NEP240328C00026500 | 2024-03-25 9:55AM EDT | 26.50 | 1.95 | 2.70 | 4.90 | 0.00 | - | 2 | 0 | 301.95% |
NEP240328C00027000 | 2024-03-28 10:52AM EDT | 27.00 | 2.40 | 2.50 | 3.10 | +1.20 | +100.00% | 2 | 30 | 146.09% |
NEP240328C00027500 | 2024-03-27 1:52PM EDT | 27.50 | 1.55 | 2.05 | 2.40 | 0.00 | - | 7 | 24 | 94.53% |
NEP240328C00028000 | 2024-03-28 12:53PM EDT | 28.00 | 1.45 | 1.65 | 1.85 | +0.47 | +47.96% | 21 | 375 | 87.50% |
NEP240328C00028500 | 2024-03-28 2:07PM EDT | 28.50 | 1.20 | 1.15 | 1.30 | +0.69 | +135.29% | 107 | 544 | 58.59% |
NEP240328C00029000 | 2024-03-28 2:09PM EDT | 29.00 | 0.72 | 0.60 | 0.80 | +0.50 | +227.27% | 204 | 670 | 57.81% |
NEP240328C00030000 | 2024-03-27 1:08PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 573 | 25.78% |
NEP240328C00031000 | 2024-03-28 10:42AM EDT | 31.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 3 | 210 | 54.69% |
NEP240328C00032000 | 2024-03-18 2:29PM EDT | 32.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 64 | 138.67% |
NEP240328C00033000 | 2024-03-06 3:30PM EDT | 33.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 225.78% |
NEP240328C00034000 | 2024-03-11 9:31AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 263.28% |
NEP240328C00035000 | 2024-03-06 3:07PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 297.66% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEP240328P00021000 | 2024-02-22 2:48PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 540.63% |
NEP240328P00024000 | 2024-03-22 2:01PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 203.13% |
NEP240328P00025000 | 2024-03-27 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 205 | 170.31% |
NEP240328P00025500 | 2024-03-21 3:35PM EDT | 25.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 153.13% |
NEP240328P00026000 | 2024-03-26 3:30PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 101 | 272.27% |
NEP240328P00026500 | 2024-03-22 1:28PM EDT | 26.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 367 | 120.31% |
NEP240328P00027000 | 2024-03-27 3:40PM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 150 | 219.92% |
NEP240328P00027500 | 2024-03-28 1:25PM EDT | 27.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 19 | 112 | 87.50% |
NEP240328P00028000 | 2024-03-27 3:32PM EDT | 28.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 39 | 104 | 100.00% |
NEP240328P00028500 | 2024-03-27 1:56PM EDT | 28.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 25 | 42 | 128.13% |
NEP240328P00029000 | 2024-03-27 3:39PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 6 | 44 | 42.97% |
NEP240328P00030000 | 2024-03-26 3:59PM EDT | 30.00 | 2.56 | 0.20 | 0.35 | 0.00 | - | 6 | 19 | 22.66% |
NEP240328P00032000 | 2024-02-22 11:30AM EDT | 32.00 | 4.97 | 2.20 | 5.80 | 0.00 | - | 1 | 0 | 418.36% |