NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240510C00050000 | 2024-04-25 2:34PM EDT | 50.00 | 16.70 | 17.25 | 19.15 | 0.00 | - | - | 4 | 130.08% |
| NEE240510C00054000 | 2024-04-25 2:32PM EDT | 54.00 | 12.78 | 13.50 | 15.85 | 0.00 | - | 3 | 7 | 144.43% |
| NEE240510C00055000 | 2024-04-29 3:03PM EDT | 55.00 | 12.45 | 13.65 | 15.25 | 0.00 | - | 4 | 5 | 116.80% |
| NEE240510C00056000 | 2024-04-18 3:55PM EDT | 56.00 | 8.34 | 12.30 | 14.25 | 0.00 | - | - | 17 | 99.80% |
| NEE240510C00057000 | 2024-05-01 11:47AM EDT | 57.00 | 11.30 | 11.50 | 13.05 | 0.00 | - | 2 | 4 | 93.16% |
| NEE240510C00058000 | 2024-04-26 9:41AM EDT | 58.00 | 9.25 | 10.80 | 11.95 | 0.00 | - | 1 | 7 | 91.99% |
| NEE240510C00059000 | 2024-05-01 3:46PM EDT | 59.00 | 9.87 | 8.40 | 10.85 | 0.00 | - | 2 | 5 | 105.57% |
| NEE240510C00060000 | 2024-04-25 1:41PM EDT | 60.00 | 8.10 | 8.80 | 10.10 | +1.00 | +14.08% | 1 | 10 | 81.84% |
| NEE240510C00061000 | 2024-04-23 11:54AM EDT | 61.00 | 6.07 | 6.20 | 8.75 | 0.00 | - | 2 | 3 | 86.62% |
| NEE240510C00062000 | 2024-05-02 2:40PM EDT | 62.00 | 6.73 | 6.85 | 7.85 | +2.04 | +43.50% | 2 | 23 | 63.87% |
| NEE240510C00063000 | 2024-05-02 11:54AM EDT | 63.00 | 4.95 | 4.85 | 6.35 | +0.15 | +3.12% | 7 | 29 | 57.03% |
| NEE240510C00064000 | 2024-05-02 1:34PM EDT | 64.00 | 4.25 | 4.70 | 6.25 | -0.56 | -11.64% | 5 | 82 | 54.69% |
| NEE240510C00065000 | 2024-05-02 11:59AM EDT | 65.00 | 3.04 | 3.45 | 4.90 | +0.22 | +7.80% | 1 | 133 | 60.16% |
| NEE240510C00066000 | 2024-05-02 12:25PM EDT | 66.00 | 2.19 | 2.96 | 3.15 | -0.81 | -27.00% | 6 | 223 | 29.30% |
| NEE240510C00067000 | 2024-05-02 1:39PM EDT | 67.00 | 2.09 | 2.09 | 2.35 | +0.17 | +8.85% | 46 | 330 | 28.32% |
| NEE240510C00068000 | 2024-05-02 3:58PM EDT | 68.00 | 1.35 | 1.47 | 1.50 | -0.01 | -0.74% | 278 | 189 | 23.78% |
| NEE240510C00069000 | 2024-05-02 3:59PM EDT | 69.00 | 0.90 | 0.88 | 0.94 | +0.03 | +3.45% | 283 | 291 | 23.49% |
| NEE240510C00070000 | 2024-05-02 3:52PM EDT | 70.00 | 0.43 | 0.48 | 0.50 | -0.05 | -10.42% | 121 | 893 | 22.27% |
| NEE240510C00071000 | 2024-05-02 3:49PM EDT | 71.00 | 0.18 | 0.22 | 0.27 | -0.07 | -28.00% | 29 | 79 | 22.75% |
| NEE240510C00072000 | 2024-05-01 1:37PM EDT | 72.00 | 0.05 | 0.09 | 0.26 | -0.05 | -50.00% | 12 | 24 | 28.42% |
| NEE240510C00073000 | 2024-05-01 10:41AM EDT | 73.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 1 | 182 | 24.02% |
| NEE240510C00074000 | 2024-05-02 9:30AM EDT | 74.00 | 0.28 | 0.00 | 0.15 | +0.12 | +75.00% | 1 | 3 | 33.69% |
| NEE240510C00075000 | 2024-04-29 10:18AM EDT | 75.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 7 | 42.68% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240510P00040000 | 2024-04-04 9:49AM EDT | 40.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 166.80% |
| NEE240510P00052000 | 2024-04-25 2:31PM EDT | 52.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 6 | 93.75% |
| NEE240510P00053000 | 2024-04-12 2:55PM EDT | 53.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 88.28% |
| NEE240510P00054000 | 2024-04-23 10:07AM EDT | 54.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 25 | 2 | 82.81% |
| NEE240510P00055000 | 2024-04-22 3:48PM EDT | 55.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 5 | 6 | 77.34% |
| NEE240510P00056000 | 2024-04-22 9:37AM EDT | 56.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | 20 | 3 | 72.27% |
| NEE240510P00057000 | 2024-04-22 3:42PM EDT | 57.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 41 | 43 | 66.99% |
| NEE240510P00058000 | 2024-05-01 12:56PM EDT | 58.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 72 | 61.72% |
| NEE240510P00059000 | 2024-04-23 12:27PM EDT | 59.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 33 | 57.23% |
| NEE240510P00060000 | 2024-05-01 10:40AM EDT | 60.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 28 | 53.13% |
| NEE240510P00061000 | 2024-04-26 10:55AM EDT | 61.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 51 | 71 | 46.88% |
| NEE240510P00062000 | 2024-05-01 12:39PM EDT | 62.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 16 | 33 | 48.34% |
| NEE240510P00063000 | 2024-05-01 12:39PM EDT | 63.00 | 0.06 | 0.01 | 0.29 | 0.00 | - | 16 | 78 | 47.95% |
| NEE240510P00064000 | 2024-05-02 11:55AM EDT | 64.00 | 0.09 | 0.03 | 0.07 | +0.03 | +50.00% | 2 | 51 | 29.10% |
| NEE240510P00065000 | 2024-05-02 2:07PM EDT | 65.00 | 0.11 | 0.07 | 0.10 | +0.03 | +37.50% | 15 | 94 | 26.17% |
| NEE240510P00066000 | 2024-05-02 2:01PM EDT | 66.00 | 0.20 | 0.08 | 0.20 | -0.04 | -16.67% | 4 | 110 | 25.39% |
| NEE240510P00067000 | 2024-05-02 3:55PM EDT | 67.00 | 0.36 | 0.29 | 0.33 | -0.03 | -7.69% | 290 | 63 | 23.34% |
| NEE240510P00068000 | 2024-05-02 3:59PM EDT | 68.00 | 0.62 | 0.54 | 0.59 | -0.10 | -13.89% | 228 | 137 | 22.32% |
| NEE240510P00069000 | 2024-05-02 3:59PM EDT | 69.00 | 1.03 | 0.96 | 1.01 | -0.12 | -10.43% | 27 | 65 | 21.63% |
| NEE240510P00070000 | 2024-05-01 3:00PM EDT | 70.00 | 1.69 | 1.53 | 1.86 | 0.00 | - | 1 | 5 | 27.54% |
© 2024 Yahoo. All rights reserved.