NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240503C00050000 | 2024-04-12 2:48PM EDT | 50.00 | 13.55 | 18.55 | 19.00 | 0.00 | - | 4 | 4 | 240.63% |
| NEE240503C00051000 | 2024-03-26 11:46AM EDT | 51.00 | 11.83 | 15.85 | 16.75 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240503C00055000 | 2024-05-02 11:41AM EDT | 55.00 | 12.87 | 13.65 | 14.55 | +1.61 | +14.30% | 3 | 4 | 198.83% |
| NEE240503C00056000 | 2024-04-24 3:49PM EDT | 56.00 | 10.90 | 12.25 | 14.25 | 0.00 | - | 1 | 3 | 208.40% |
| NEE240503C00057000 | 2024-04-16 2:25PM EDT | 57.00 | 5.10 | 10.25 | 12.20 | 0.00 | - | 10 | 24 | 187.89% |
| NEE240503C00058000 | 2024-04-30 10:22AM EDT | 58.00 | 9.48 | 10.05 | 12.40 | 0.00 | - | 1 | 8 | 177.73% |
| NEE240503C00059000 | 2024-05-01 3:46PM EDT | 59.00 | 9.83 | 9.75 | 10.60 | 0.00 | - | 2 | 7 | 158.01% |
| NEE240503C00060000 | 2024-05-02 2:49PM EDT | 60.00 | 8.71 | 8.80 | 9.95 | +0.61 | +7.53% | 3 | 36 | 166.41% |
| NEE240503C00061000 | 2024-05-01 10:00AM EDT | 61.00 | 6.40 | 7.35 | 8.20 | 0.00 | - | 1 | 37 | 134.57% |
| NEE240503C00062000 | 2024-05-02 11:54AM EDT | 62.00 | 5.82 | 6.55 | 7.20 | +1.67 | +40.24% | 6 | 572 | 68.75% |
| NEE240503C00063000 | 2024-05-01 2:57PM EDT | 63.00 | 5.80 | 5.60 | 6.10 | 0.00 | - | 11 | 198 | 97.46% |
| NEE240503C00064000 | 2024-05-01 3:57PM EDT | 64.00 | 4.43 | 4.65 | 6.30 | -0.14 | -3.06% | 2 | 184 | 116.02% |
| NEE240503C00065000 | 2024-05-02 2:45PM EDT | 65.00 | 3.57 | 3.75 | 4.60 | +0.36 | +11.21% | 46 | 242 | 78.13% |
| NEE240503C00066000 | 2024-05-02 2:54PM EDT | 66.00 | 3.00 | 2.53 | 3.95 | +0.64 | +27.12% | 71 | 351 | 68.75% |
| NEE240503C00067000 | 2024-05-02 3:47PM EDT | 67.00 | 1.65 | 1.61 | 1.97 | -0.10 | -5.71% | 73 | 1,408 | 33.79% |
| NEE240503C00068000 | 2024-05-02 3:58PM EDT | 68.00 | 0.80 | 0.89 | 1.20 | -0.10 | -11.11% | 253 | 3,151 | 34.38% |
| NEE240503C00069000 | 2024-05-02 3:59PM EDT | 69.00 | 0.31 | 0.32 | 0.35 | -0.12 | -27.91% | 124 | 519 | 20.70% |
| NEE240503C00070000 | 2024-05-02 3:53PM EDT | 70.00 | 0.05 | 0.04 | 0.09 | -0.10 | -66.67% | 269 | 414 | 21.88% |
| NEE240503C00071000 | 2024-05-01 3:10PM EDT | 71.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 96 | 27.34% |
| NEE240503C00072000 | 2024-05-01 12:09PM EDT | 72.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 78 | 44.14% |
| NEE240503C00073000 | 2024-05-01 3:20PM EDT | 73.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 18 | 27 | 56.06% |
| NEE240503C00074000 | 2024-04-09 10:00AM EDT | 74.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.16% |
| NEE240503C00075000 | 2024-04-23 3:26PM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 90.04% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240503P00051000 | 2024-04-10 12:03PM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 275.39% |
| NEE240503P00052000 | 2024-04-12 2:11PM EDT | 52.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 260.94% |
| NEE240503P00053000 | 2024-04-19 2:25PM EDT | 53.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 246.68% |
| NEE240503P00054000 | 2024-04-23 3:26PM EDT | 54.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 232.62% |
| NEE240503P00055000 | 2024-05-02 10:29AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 118.75% |
| NEE240503P00056000 | 2024-04-22 1:44PM EDT | 56.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 11 | 14 | 205.08% |
| NEE240503P00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 847 | 136.33% |
| NEE240503P00058000 | 2024-04-22 3:41PM EDT | 58.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 41 | 126 | 177.73% |
| NEE240503P00059000 | 2024-04-26 12:59PM EDT | 59.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 421 | 163.67% |
| NEE240503P00060000 | 2024-04-30 2:51PM EDT | 60.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1,327 | 112.50% |
| NEE240503P00061000 | 2024-04-29 1:46PM EDT | 61.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 218 | 137.11% |
| NEE240503P00062000 | 2024-05-02 10:01AM EDT | 62.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 4 | 359 | 77.34% |
| NEE240503P00063000 | 2024-04-29 3:03PM EDT | 63.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 364 | 67.58% |
| NEE240503P00064000 | 2024-05-01 2:10PM EDT | 64.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 9 | 194 | 58.59% |
| NEE240503P00065000 | 2024-05-02 2:19PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 1 | 342 | 50.98% |
| NEE240503P00066000 | 2024-05-02 11:12AM EDT | 66.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 15 | 257 | 38.67% |
| NEE240503P00067000 | 2024-05-02 3:45PM EDT | 67.00 | 0.05 | 0.04 | 0.09 | -0.06 | -54.55% | 76 | 160 | 31.06% |
| NEE240503P00068000 | 2024-05-02 3:58PM EDT | 68.00 | 0.17 | 0.11 | 0.14 | -0.13 | -43.33% | 468 | 298 | 21.78% |
| NEE240503P00069000 | 2024-05-02 12:21PM EDT | 69.00 | 1.23 | 0.45 | 0.48 | +0.51 | +70.83% | 121 | 111 | 19.73% |
| NEE240503P00072000 | 2024-05-01 2:35PM EDT | 72.00 | 3.95 | 2.93 | 3.25 | 0.00 | - | 3 | 3 | 45.31% |
| NEE240503P00073000 | 2024-04-25 9:47AM EDT | 73.00 | 7.05 | 3.15 | 4.35 | 0.00 | - | - | 0 | 66.41% |
| NEE240503P00077000 | 2024-04-30 9:32AM EDT | 77.00 | 10.10 | 7.75 | 8.25 | 0.00 | - | 1 | 0 | 91.41% |
| NEE240503P00078000 | 2024-04-26 10:31AM EDT | 78.00 | 11.75 | 8.60 | 9.35 | 0.00 | - | 2 | 0 | 115.23% |
© 2024 Yahoo. All rights reserved.