NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517C00037500 | 2024-03-11 9:33AM EDT | 37.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240517C00040000 | 2024-03-25 9:57AM EDT | 40.00 | 21.85 | 25.30 | 26.40 | 0.00 | - | 10 | 17 | 0.00% |
| NEE240517C00042500 | 2024-02-29 4:19PM EDT | 42.50 | 13.80 | 19.95 | 21.95 | 0.00 | - | 1 | 5 | 0.00% |
| NEE240517C00045000 | 2024-03-14 9:46AM EDT | 45.00 | 15.01 | 17.30 | 18.50 | 0.00 | - | 2 | 46 | 0.00% |
| NEE240517C00047500 | 2024-04-15 11:38AM EDT | 47.50 | 15.95 | 21.35 | 22.95 | 0.00 | - | 4 | 180 | 143.95% |
| NEE240517C00050000 | 2024-04-23 10:30AM EDT | 50.00 | 17.00 | 18.55 | 20.90 | 0.00 | - | 2 | 259 | 131.64% |
| NEE240517C00052500 | 2024-05-02 2:22PM EDT | 52.50 | 16.05 | 16.15 | 16.80 | +0.25 | +1.58% | 3 | 320 | 73.83% |
| NEE240517C00055000 | 2024-05-02 11:43AM EDT | 55.00 | 12.97 | 13.85 | 14.70 | +0.37 | +2.94% | 6 | 652 | 82.42% |
| NEE240517C00057500 | 2024-04-26 3:12PM EDT | 57.50 | 9.05 | 11.40 | 11.85 | 0.00 | - | 15 | 1,015 | 62.31% |
| NEE240517C00058000 | 2024-04-22 11:21AM EDT | 58.00 | 7.08 | 10.80 | 12.85 | 0.00 | - | - | 4 | 86.96% |
| NEE240517C00059000 | 2024-04-22 9:59AM EDT | 59.00 | 5.95 | 9.05 | 10.25 | 0.00 | - | - | 1 | 61.04% |
| NEE240517C00060000 | 2024-05-02 2:49PM EDT | 60.00 | 8.84 | 8.90 | 9.30 | -0.01 | -0.11% | 4 | 13,198 | 58.01% |
| NEE240517C00061000 | 2024-04-24 9:37AM EDT | 61.00 | 4.85 | 7.15 | 9.45 | 0.00 | - | - | 5 | 52.93% |
| NEE240517C00062000 | 2024-05-01 3:34PM EDT | 62.00 | 6.20 | 5.55 | 7.90 | -0.65 | -9.49% | 1 | 27 | 65.19% |
| NEE240517C00062500 | 2024-05-02 3:46PM EDT | 62.50 | 6.20 | 6.35 | 7.05 | +0.05 | +0.81% | 14 | 3,889 | 52.83% |
| NEE240517C00063000 | 2024-05-02 11:31AM EDT | 63.00 | 5.17 | 6.00 | 6.45 | +1.97 | +61.56% | 2 | 20 | 47.17% |
| NEE240517C00064000 | 2024-05-01 3:49PM EDT | 64.00 | 4.09 | 5.00 | 5.45 | -1.03 | -20.12% | 2 | 132 | 41.65% |
| NEE240517C00065000 | 2024-05-02 3:37PM EDT | 65.00 | 3.99 | 4.15 | 4.30 | -0.06 | -1.48% | 512 | 9,580 | 32.08% |
| NEE240517C00066000 | 2024-05-02 3:10PM EDT | 66.00 | 3.30 | 3.25 | 3.40 | -0.05 | -1.49% | 12 | 173 | 29.05% |
| NEE240517C00067000 | 2024-05-02 3:44PM EDT | 67.00 | 2.34 | 2.43 | 2.65 | -0.22 | -8.59% | 75 | 2,006 | 28.27% |
| NEE240517C00067500 | 2024-05-02 3:15PM EDT | 67.50 | 2.17 | 2.18 | 2.23 | +0.17 | +8.50% | 47 | 8,913 | 26.42% |
| NEE240517C00068000 | 2024-05-02 3:45PM EDT | 68.00 | 1.63 | 1.87 | 1.90 | -0.09 | -5.23% | 1,182 | 1,192 | 25.93% |
| NEE240517C00069000 | 2024-05-02 3:44PM EDT | 69.00 | 1.22 | 1.29 | 1.33 | +0.01 | +0.83% | 672 | 414 | 25.20% |
| NEE240517C00070000 | 2024-05-02 3:59PM EDT | 70.00 | 0.81 | 0.81 | 0.89 | 0.00 | - | 1,783 | 5,559 | 24.76% |
| NEE240517C00071000 | 2024-05-02 3:58PM EDT | 71.00 | 0.46 | 0.50 | 0.60 | 0.00 | - | 317 | 1,651 | 25.20% |
| NEE240517C00072000 | 2024-05-02 3:10PM EDT | 72.00 | 0.28 | 0.28 | 0.33 | -0.04 | -12.50% | 18 | 184 | 23.93% |
| NEE240517C00072500 | 2024-05-01 2:49PM EDT | 72.50 | 0.20 | 0.20 | 0.37 | 0.00 | - | 27 | 1,978 | 27.34% |
| NEE240517C00073000 | 2024-05-01 2:49PM EDT | 73.00 | 0.15 | 0.14 | 0.23 | 0.00 | - | 4 | 64 | 25.29% |
| NEE240517C00074000 | 2024-05-02 10:30AM EDT | 74.00 | 0.05 | 0.08 | 0.11 | -0.03 | -37.50% | 1 | 8 | 24.22% |
| NEE240517C00075000 | 2024-05-01 11:27AM EDT | 75.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 372 | 28.61% |
| NEE240517C00080000 | 2024-04-25 2:51PM EDT | 80.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 48.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517P00030000 | 2024-03-01 10:51AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 160.94% |
| NEE240517P00035000 | 2024-03-04 10:30AM EDT | 35.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 222.27% |
| NEE240517P00037500 | 2024-03-20 1:02PM EDT | 37.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 133.98% |
| NEE240517P00040000 | 2024-04-04 9:48AM EDT | 40.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 129.30% |
| NEE240517P00042500 | 2024-02-12 2:23PM EDT | 42.50 | 0.24 | 0.03 | 0.40 | 0.00 | - | - | 10 | 133.20% |
| NEE240517P00045000 | 2024-03-26 11:44AM EDT | 45.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 5 | 53 | 103.91% |
| NEE240517P00047500 | 2024-04-23 2:53PM EDT | 47.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 218 | 92.38% |
| NEE240517P00050000 | 2024-05-02 3:00PM EDT | 50.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 76 | 662 | 63.28% |
| NEE240517P00052500 | 2024-05-01 3:07PM EDT | 52.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 836 | 70.31% |
| NEE240517P00055000 | 2024-05-02 10:49AM EDT | 55.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 6 | 2,276 | 51.17% |
| NEE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | - | 20 | 57.03% |
| NEE240517P00057500 | 2024-05-02 3:20PM EDT | 57.50 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 1 | 1,219 | 44.73% |
| NEE240517P00059000 | 2024-04-23 10:07AM EDT | 59.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | - | 0 | 54.00% |
| NEE240517P00060000 | 2024-05-02 10:49AM EDT | 60.00 | 0.08 | 0.02 | 0.16 | +0.03 | +60.00% | 6 | 2,138 | 44.53% |
| NEE240517P00061000 | 2024-05-01 2:40PM EDT | 61.00 | 0.05 | 0.02 | 0.30 | 0.00 | - | 1 | 28 | 47.07% |
| NEE240517P00062000 | 2024-05-02 2:04PM EDT | 62.00 | 0.09 | 0.00 | 0.09 | -0.01 | -10.00% | 12 | 308 | 31.64% |
| NEE240517P00062500 | 2024-05-01 3:49PM EDT | 62.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 2,476 | 28.91% |
| NEE240517P00063000 | 2024-05-02 10:40AM EDT | 63.00 | 0.13 | 0.00 | 0.10 | -0.02 | -13.33% | 1 | 72 | 28.32% |
| NEE240517P00064000 | 2024-05-02 2:24PM EDT | 64.00 | 0.16 | 0.12 | 0.14 | +0.02 | +14.29% | 5 | 164 | 26.37% |
| NEE240517P00065000 | 2024-05-02 3:40PM EDT | 65.00 | 0.25 | 0.20 | 0.23 | +0.01 | +4.17% | 94 | 3,626 | 25.49% |
| NEE240517P00066000 | 2024-05-02 3:49PM EDT | 66.00 | 0.41 | 0.24 | 0.37 | +0.03 | +7.89% | 36 | 585 | 24.56% |
| NEE240517P00067000 | 2024-05-02 3:45PM EDT | 67.00 | 0.63 | 0.53 | 0.59 | +0.04 | +6.78% | 344 | 416 | 23.90% |
| NEE240517P00067500 | 2024-05-02 3:40PM EDT | 67.50 | 0.77 | 0.69 | 0.72 | 0.00 | - | 82 | 277 | 23.29% |
| NEE240517P00068000 | 2024-05-02 3:45PM EDT | 68.00 | 1.01 | 0.86 | 0.91 | +0.06 | +6.32% | 175 | 108 | 23.34% |
| NEE240517P00069000 | 2024-05-02 10:38AM EDT | 69.00 | 1.74 | 1.29 | 1.32 | +0.34 | +24.29% | 48 | 13 | 22.32% |
| NEE240517P00070000 | 2024-04-23 11:48AM EDT | 70.00 | 3.46 | 1.83 | 1.92 | 0.00 | - | 1 | 19 | 22.51% |
| NEE240517P00071000 | 2024-04-23 11:13AM EDT | 71.00 | 4.45 | 2.39 | 2.74 | 0.00 | - | - | 3 | 25.00% |
| NEE240517P00080000 | 2024-03-22 9:31AM EDT | 80.00 | 17.80 | 13.80 | 17.15 | 0.00 | - | 1 | 1 | 147.02% |
| NEE240517P00090000 | 2024-04-24 3:49PM EDT | 90.00 | 23.20 | 20.90 | 23.00 | 0.00 | - | - | 0 | 104.00% |
© 2024 Yahoo. All rights reserved.