NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240607C00056000 | 2024-05-03 3:46PM EDT | 56.00 | 14.26 | 21.80 | 26.50 | 0.00 | - | 2 | 2 | 158.59% |
| NEE240607C00059000 | 2024-05-30 12:21PM EDT | 59.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEE240607C00060000 | 2024-05-17 3:01PM EDT | 60.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEE240607C00062000 | 2024-05-17 12:51PM EDT | 62.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEE240607C00063000 | 2024-05-31 2:53PM EDT | 63.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NEE240607C00064000 | 2024-05-10 9:32AM EDT | 64.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240607C00065000 | 2024-05-28 1:28PM EDT | 65.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240607C00066000 | 2024-04-29 10:26AM EDT | 66.00 | 2.95 | 10.30 | 10.50 | 0.00 | - | 1 | 2 | 0.00% |
| NEE240607C00067000 | 2024-05-31 2:53PM EDT | 67.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 70 | 1 | 0.00% |
| NEE240607C00068000 | 2024-05-31 2:53PM EDT | 68.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NEE240607C00069000 | 2024-05-31 3:49PM EDT | 69.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| NEE240607C00070000 | 2024-05-31 3:49PM EDT | 70.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 351 | 7 | 0.00% |
| NEE240607C00071000 | 2024-05-31 3:49PM EDT | 71.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 192 | 1 | 0.00% |
| NEE240607C00072000 | 2024-05-31 3:50PM EDT | 72.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1,686 | 2 | 0.00% |
| NEE240607C00073000 | 2024-05-31 3:49PM EDT | 73.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 173 | 2 | 0.00% |
| NEE240607C00074000 | 2024-05-31 3:51PM EDT | 74.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 260 | 8 | 0.00% |
| NEE240607C00075000 | 2024-05-31 3:49PM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 172 | 5 | 0.00% |
| NEE240607C00076000 | 2024-05-31 3:59PM EDT | 76.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 221 | 68 | 0.00% |
| NEE240607C00077000 | 2024-05-31 3:56PM EDT | 77.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 109 | 55 | 0.00% |
| NEE240607C00078000 | 2024-05-31 3:56PM EDT | 78.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 219 | 400 | 0.00% |
| NEE240607C00079000 | 2024-05-31 3:59PM EDT | 79.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 464 | 307 | 0.00% |
| NEE240607C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 822 | 762 | 0.00% |
| NEE240607C00081000 | 2024-05-31 3:59PM EDT | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6,476 | 6,039 | 3.13% |
| NEE240607C00082000 | 2024-05-31 3:59PM EDT | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 77 | 298 | 6.25% |
| NEE240607C00083000 | 2024-05-31 3:59PM EDT | 83.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 66 | 91 | 6.25% |
| NEE240607C00084000 | 2024-05-31 11:50AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| NEE240607C00085000 | 2024-05-31 3:59PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| NEE240607C00086000 | 2024-05-28 9:54AM EDT | 86.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NEE240607C00087000 | 2024-05-31 3:22PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| NEE240607C00088000 | 2024-05-28 12:36PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240607P00054000 | 2024-04-29 2:14PM EDT | 54.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 8 | 210.16% |
| NEE240607P00055000 | 2024-04-29 3:49PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 9 | 201.95% |
| NEE240607P00056000 | 2024-04-29 2:15PM EDT | 56.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 8 | 193.95% |
| NEE240607P00057000 | 2024-05-28 1:10PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| NEE240607P00058000 | 2024-05-07 12:02PM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| NEE240607P00059000 | 2024-05-07 12:01PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 50.00% |
| NEE240607P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NEE240607P00061000 | 2024-05-07 11:58AM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| NEE240607P00062000 | 2024-05-15 11:19AM EDT | 62.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| NEE240607P00063000 | 2024-05-15 11:19AM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 50.00% |
| NEE240607P00064000 | 2024-05-29 1:31PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 266 | 50.00% |
| NEE240607P00065000 | 2024-05-24 1:32PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 151 | 50.00% |
| NEE240607P00066000 | 2024-05-31 9:41AM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| NEE240607P00067000 | 2024-05-29 1:33PM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 25.00% |
| NEE240607P00068000 | 2024-05-31 1:36PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 25.00% |
| NEE240607P00069000 | 2024-05-29 1:37PM EDT | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| NEE240607P00070000 | 2024-05-29 1:39PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 130 | 25.00% |
| NEE240607P00071000 | 2024-05-29 11:09AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 350 | 396 | 25.00% |
| NEE240607P00072000 | 2024-05-31 3:59PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 25.00% |
| NEE240607P00073000 | 2024-05-31 2:53PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 225 | 25.00% |
| NEE240607P00074000 | 2024-05-31 3:36PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 2,047 | 12.50% |
| NEE240607P00075000 | 2024-05-31 3:49PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 135 | 12.50% |
| NEE240607P00076000 | 2024-05-31 3:54PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 85 | 341 | 12.50% |
| NEE240607P00077000 | 2024-05-31 3:59PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 242 | 183 | 6.25% |
| NEE240607P00078000 | 2024-05-31 3:52PM EDT | 78.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 109 | 159 | 6.25% |
| NEE240607P00079000 | 2024-05-31 3:57PM EDT | 79.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 90 | 3.13% |
| NEE240607P00080000 | 2024-05-31 3:58PM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 19 | 0.10% |
| NEE240607P00081000 | 2024-05-31 3:49PM EDT | 81.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| NEE240607P00082000 | 2024-05-31 3:59PM EDT | 82.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.