NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240524C00050000 | 2024-04-23 1:00PM EDT | 50.00 | 17.00 | 17.90 | 19.45 | 0.00 | - | - | 2 | 97.95% |
| NEE240524C00051000 | 2024-04-23 11:59AM EDT | 51.00 | 16.10 | 17.20 | 18.95 | 0.00 | - | - | 1 | 74.22% |
| NEE240524C00055000 | 2024-04-19 3:30PM EDT | 55.00 | 9.98 | 12.30 | 15.85 | 0.00 | - | 2 | 2 | 58.59% |
| NEE240524C00056000 | 2024-04-19 12:21PM EDT | 56.00 | 9.05 | 11.60 | 13.70 | 0.00 | - | 1 | 1 | 78.03% |
| NEE240524C00057000 | 2024-04-19 2:35PM EDT | 57.00 | 8.24 | 10.30 | 13.20 | 0.00 | - | 1 | 0 | 86.33% |
| NEE240524C00058000 | 2024-04-19 1:53PM EDT | 58.00 | 7.20 | 10.30 | 12.60 | 0.00 | - | 3 | 3 | 61.23% |
| NEE240524C00059000 | 2024-04-22 2:43PM EDT | 59.00 | 6.85 | 9.80 | 11.25 | 0.00 | - | 1 | 8 | 58.94% |
| NEE240524C00060000 | 2024-04-19 1:46PM EDT | 60.00 | 5.54 | 8.80 | 10.80 | 0.00 | - | 5 | 17 | 61.43% |
| NEE240524C00061000 | 2024-05-01 11:52AM EDT | 61.00 | 7.50 | 7.15 | 8.85 | 0.00 | - | 18 | 29 | 57.72% |
| NEE240524C00062000 | 2024-04-25 10:03AM EDT | 62.00 | 4.65 | 6.15 | 8.05 | 0.00 | - | 4 | 20 | 56.98% |
| NEE240524C00063000 | 2024-05-02 11:53AM EDT | 63.00 | 5.28 | 6.10 | 8.15 | +1.55 | +41.55% | 2 | 24 | 53.30% |
| NEE240524C00064000 | 2024-04-29 10:58AM EDT | 64.00 | 4.34 | 4.80 | 5.70 | 0.00 | - | 2 | 30 | 39.70% |
| NEE240524C00065000 | 2024-04-29 11:45AM EDT | 65.00 | 3.65 | 4.05 | 5.75 | 0.00 | - | 10 | 57 | 53.32% |
| NEE240524C00066000 | 2024-05-02 9:36AM EDT | 66.00 | 3.32 | 3.55 | 3.85 | +0.17 | +5.40% | 10 | 83 | 32.23% |
| NEE240524C00067000 | 2024-05-02 3:56PM EDT | 67.00 | 2.70 | 2.73 | 4.55 | +0.27 | +11.11% | 8 | 149 | 53.37% |
| NEE240524C00068000 | 2024-05-02 9:36AM EDT | 68.00 | 1.68 | 2.14 | 2.25 | -0.37 | -18.05% | 9 | 993 | 26.76% |
| NEE240524C00069000 | 2024-05-02 3:10PM EDT | 69.00 | 1.55 | 1.56 | 1.67 | +0.07 | +4.73% | 22 | 82 | 25.83% |
| NEE240524C00070000 | 2024-05-02 3:56PM EDT | 70.00 | 1.05 | 1.10 | 1.17 | +0.02 | +1.94% | 109 | 1,764 | 24.76% |
| NEE240524C00071000 | 2024-05-01 3:51PM EDT | 71.00 | 0.74 | 0.75 | 0.81 | 0.00 | - | 19 | 179 | 24.37% |
| NEE240524C00072000 | 2024-05-02 10:10AM EDT | 72.00 | 0.36 | 0.48 | 0.55 | -0.06 | -14.29% | 1 | 46 | 24.27% |
| NEE240524C00073000 | 2024-05-02 11:38AM EDT | 73.00 | 0.19 | 0.29 | 0.38 | -0.06 | -24.00% | 10 | 7 | 24.66% |
| NEE240524C00074000 | 2024-05-01 3:27PM EDT | 74.00 | 0.18 | 0.17 | 0.62 | 0.00 | - | 18 | 72 | 33.59% |
| NEE240524C00075000 | 2024-05-02 11:59AM EDT | 75.00 | 0.09 | 0.10 | 0.16 | -0.01 | -10.00% | 101 | 12 | 24.85% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240524P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 66.99% |
| NEE240524P00053000 | 2024-04-22 2:19PM EDT | 53.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 56.84% |
| NEE240524P00054000 | 2024-04-24 3:59PM EDT | 54.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 53.91% |
| NEE240524P00055000 | 2024-04-23 10:47AM EDT | 55.00 | 1.33 | 0.01 | 0.17 | 0.00 | - | 5 | 11 | 55.27% |
| NEE240524P00056000 | 2024-04-16 11:07AM EDT | 56.00 | 0.56 | 0.01 | 0.25 | 0.00 | - | - | 1 | 56.06% |
| NEE240524P00057000 | 2024-05-02 12:05PM EDT | 57.00 | 0.07 | 0.04 | 0.27 | 0.00 | - | 8 | 39 | 53.22% |
| NEE240524P00058000 | 2024-05-02 12:05PM EDT | 58.00 | 0.08 | 0.02 | 0.29 | +0.02 | +33.33% | 8 | 9 | 50.20% |
| NEE240524P00059000 | 2024-05-02 12:05PM EDT | 59.00 | 0.06 | 0.05 | 0.30 | -0.01 | -14.29% | 8 | 22 | 46.68% |
| NEE240524P00060000 | 2024-05-02 2:25PM EDT | 60.00 | 0.15 | 0.07 | 0.27 | +0.03 | +25.00% | 17 | 89 | 41.60% |
| NEE240524P00061000 | 2024-05-02 12:06PM EDT | 61.00 | 0.13 | 0.00 | 0.15 | -0.03 | -18.75% | 32 | 215 | 32.72% |
| NEE240524P00062000 | 2024-05-01 2:34PM EDT | 62.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 18 | 29.69% |
| NEE240524P00063000 | 2024-05-02 10:08AM EDT | 63.00 | 0.21 | 0.17 | 0.22 | -0.11 | -34.38% | 10 | 136 | 28.37% |
| NEE240524P00064000 | 2024-05-02 3:44PM EDT | 64.00 | 0.29 | 0.22 | 0.30 | -0.19 | -39.58% | 2 | 34 | 27.00% |
| NEE240524P00065000 | 2024-05-02 3:44PM EDT | 65.00 | 0.42 | 0.34 | 0.40 | -0.10 | -19.23% | 3 | 850 | 25.34% |
| NEE240524P00066000 | 2024-05-02 3:24PM EDT | 66.00 | 0.55 | 0.52 | 0.57 | +0.02 | +3.77% | 4 | 98 | 24.37% |
| NEE240524P00067000 | 2024-05-02 3:11PM EDT | 67.00 | 0.76 | 0.76 | 0.81 | -0.03 | -3.80% | 3 | 92 | 23.51% |
| NEE240524P00068000 | 2024-05-02 11:41AM EDT | 68.00 | 1.53 | 1.10 | 1.14 | +0.42 | +37.84% | 10 | 47 | 22.80% |
| NEE240524P00071000 | 2024-04-12 11:42AM EDT | 71.00 | 7.49 | 2.56 | 2.81 | 0.00 | - | 1 | 1 | 21.85% |
| NEE240524P00075000 | 2024-04-11 9:40AM EDT | 75.00 | 11.15 | 4.55 | 8.15 | 0.00 | - | - | 0 | 62.70% |
© 2024 Yahoo. All rights reserved.