NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE241011C00060000 | 2024-09-24 10:06AM EDT | 60.00 | 24.45 | 22.10 | 24.45 | 0.00 | - | - | 1 | 171.29% |
| NEE241011C00068000 | 2024-09-20 2:11PM EDT | 68.00 | 15.30 | 15.05 | 16.15 | 0.00 | - | 1 | 1 | 100.20% |
| NEE241011C00072000 | 2024-10-02 12:18PM EDT | 72.00 | 13.20 | 11.35 | 12.15 | 0.00 | - | 1 | 7 | 77.93% |
| NEE241011C00074000 | 2024-09-30 9:30AM EDT | 74.00 | 10.25 | 9.40 | 10.15 | 0.00 | - | 1 | 3 | 66.99% |
| NEE241011C00075000 | 2024-10-04 3:24PM EDT | 75.00 | 9.05 | 8.60 | 9.20 | -1.32 | -12.73% | 6 | 5 | 64.06% |
| NEE241011C00076000 | 2024-09-19 3:51PM EDT | 76.00 | 6.90 | 7.25 | 8.20 | 0.00 | - | - | 2 | 58.40% |
| NEE241011C00077000 | 2024-09-27 9:35AM EDT | 77.00 | 7.50 | 5.85 | 7.15 | 0.00 | - | 1 | 5 | 50.29% |
| NEE241011C00078000 | 2024-10-03 1:26PM EDT | 78.00 | 7.15 | 5.35 | 7.80 | 0.00 | - | 1 | 7 | 60.45% |
| NEE241011C00079000 | 2024-10-03 10:36AM EDT | 79.00 | 7.23 | 4.55 | 5.25 | 0.00 | - | 2 | 10 | 42.87% |
| NEE241011C00080000 | 2024-10-04 9:45AM EDT | 80.00 | 4.15 | 3.25 | 5.00 | -1.15 | -21.70% | 2 | 17 | 58.35% |
| NEE241011C00081000 | 2024-10-04 3:34PM EDT | 81.00 | 3.43 | 2.91 | 3.35 | -0.97 | -22.05% | 15 | 41 | 33.35% |
| NEE241011C00082000 | 2024-10-04 1:37PM EDT | 82.00 | 2.54 | 2.37 | 2.51 | -1.01 | -28.45% | 67 | 41 | 30.42% |
| NEE241011C00083000 | 2024-10-04 3:59PM EDT | 83.00 | 1.75 | 1.66 | 1.76 | -1.55 | -46.97% | 102 | 83 | 28.00% |
| NEE241011C00084000 | 2024-10-04 3:59PM EDT | 84.00 | 1.18 | 1.07 | 1.16 | -0.95 | -44.60% | 382 | 122 | 26.61% |
| NEE241011C00085000 | 2024-10-04 3:59PM EDT | 85.00 | 0.75 | 0.70 | 0.76 | -0.75 | -50.00% | 537 | 385 | 26.86% |
| NEE241011C00086000 | 2024-10-04 3:54PM EDT | 86.00 | 0.47 | 0.37 | 0.45 | -0.55 | -53.92% | 157 | 5,574 | 26.42% |
| NEE241011C00087000 | 2024-10-04 3:41PM EDT | 87.00 | 0.27 | 0.16 | 0.37 | -0.39 | -59.09% | 418 | 417 | 30.18% |
| NEE241011C00088000 | 2024-10-04 3:57PM EDT | 88.00 | 0.14 | 0.09 | 0.14 | -0.26 | -65.00% | 14,222 | 337 | 26.56% |
| NEE241011C00089000 | 2024-10-04 1:08PM EDT | 89.00 | 0.06 | 0.06 | 0.09 | -0.16 | -72.73% | 12 | 169 | 27.93% |
| NEE241011C00090000 | 2024-10-04 3:46PM EDT | 90.00 | 0.04 | 0.01 | 0.06 | -0.09 | -69.23% | 8 | 89 | 29.49% |
| NEE241011C00091000 | 2024-10-01 3:45PM EDT | 91.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 21 | 66 | 44.43% |
| NEE241011C00092000 | 2024-10-03 12:49PM EDT | 92.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 3 | 26 | 47.66% |
| NEE241011C00093000 | 2024-09-30 12:24PM EDT | 93.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 8 | 16 | 51.17% |
| NEE241011C00094000 | 2024-09-19 9:30AM EDT | 94.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 6 | 55.08% |
| NEE241011C00095000 | 2024-09-16 1:29PM EDT | 95.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | - | 10 | 50.78% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE241011P00060000 | 2024-09-09 9:52AM EDT | 60.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 4 | 84.38% |
| NEE241011P00065000 | 2024-09-04 11:56AM EDT | 65.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | - | 4 | 65.63% |
| NEE241011P00067000 | 2024-09-06 2:58PM EDT | 67.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 59.38% |
| NEE241011P00068000 | 2024-09-30 2:03PM EDT | 68.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 506 | 524 | 72.27% |
| NEE241011P00069000 | 2024-09-24 12:00PM EDT | 69.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 115 | 135 | 66.80% |
| NEE241011P00070000 | 2024-09-24 3:10PM EDT | 70.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 12 | 40 | 64.45% |
| NEE241011P00071000 | 2024-10-01 10:24AM EDT | 71.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 2 | 15 | 61.72% |
| NEE241011P00072000 | 2024-09-30 3:51PM EDT | 72.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 15 | 24 | 57.42% |
| NEE241011P00073000 | 2024-10-03 10:14AM EDT | 73.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 40 | 53.52% |
| NEE241011P00074000 | 2024-10-03 9:30AM EDT | 74.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 151 | 53.52% |
| NEE241011P00075000 | 2024-10-04 2:38PM EDT | 75.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 3 | 75 | 43.56% |
| NEE241011P00076000 | 2024-10-03 1:03PM EDT | 76.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 9 | 42 | 45.61% |
| NEE241011P00077000 | 2024-10-04 9:57AM EDT | 77.00 | 0.11 | 0.03 | 0.12 | +0.02 | +22.22% | 3 | 21 | 40.04% |
| NEE241011P00078000 | 2024-10-04 2:23PM EDT | 78.00 | 0.11 | 0.05 | 0.12 | +0.01 | +10.00% | 7 | 37 | 35.16% |
| NEE241011P00079000 | 2024-10-04 10:13AM EDT | 79.00 | 0.22 | 0.10 | 0.80 | +0.08 | +57.14% | 4 | 31 | 55.96% |
| NEE241011P00080000 | 2024-10-04 3:06PM EDT | 80.00 | 0.20 | 0.17 | 0.21 | +0.01 | +5.26% | 78 | 199 | 29.59% |
| NEE241011P00081000 | 2024-10-04 3:44PM EDT | 81.00 | 0.29 | 0.28 | 0.41 | +0.06 | +26.09% | 111 | 289 | 30.66% |
| NEE241011P00082000 | 2024-10-04 3:46PM EDT | 82.00 | 0.46 | 0.46 | 0.49 | +0.03 | +6.98% | 148 | 164 | 26.07% |
| NEE241011P00083000 | 2024-10-04 3:27PM EDT | 83.00 | 0.76 | 0.73 | 0.79 | +0.10 | +15.15% | 129 | 166 | 25.29% |
| NEE241011P00084000 | 2024-10-04 3:47PM EDT | 84.00 | 1.14 | 1.15 | 1.32 | +0.24 | +26.67% | 193 | 190 | 26.81% |
| NEE241011P00085000 | 2024-10-04 3:37PM EDT | 85.00 | 1.69 | 1.74 | 1.87 | +0.36 | +27.07% | 198 | 174 | 25.93% |
| NEE241011P00086000 | 2024-10-04 1:42PM EDT | 86.00 | 2.52 | 2.42 | 2.71 | +0.84 | +50.00% | 2 | 66 | 29.35% |
| NEE241011P00087000 | 2024-10-04 2:28PM EDT | 87.00 | 3.55 | 3.25 | 3.90 | +1.31 | +58.48% | 3 | 11 | 40.92% |
| NEE241011P00088000 | 2024-10-04 3:35PM EDT | 88.00 | 4.20 | 4.10 | 5.15 | +0.15 | +3.70% | 27 | 3 | 53.91% |
| NEE241011P00089000 | 2024-10-01 1:31PM EDT | 89.00 | 3.85 | 5.05 | 5.90 | 0.00 | - | 1 | 51 | 53.13% |
| NEE241011P00090000 | 2024-10-03 1:26PM EDT | 90.00 | 5.15 | 6.00 | 6.40 | 0.00 | - | 1 | 142 | 40.92% |
© 2024 Yahoo. All rights reserved.