NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240531C00055000 | 2024-04-15 10:24AM EDT | 55.00 | 8.12 | 13.80 | 14.25 | 0.00 | - | - | 9 | 53.42% |
| NEE240531C00056000 | 2024-04-22 12:38PM EDT | 56.00 | 9.23 | 12.25 | 13.70 | 0.00 | - | 1 | 3 | 69.63% |
| NEE240531C00057000 | 2024-04-16 1:52PM EDT | 57.00 | 5.60 | 11.20 | 12.20 | 0.00 | - | - | 1 | 52.39% |
| NEE240531C00058000 | 2024-04-15 2:49PM EDT | 58.00 | 5.65 | 10.80 | 11.35 | 0.00 | - | - | 9 | 52.83% |
| NEE240531C00060000 | 2024-04-30 11:07AM EDT | 60.00 | 8.70 | 8.95 | 9.20 | +1.42 | +19.51% | 1 | 28 | 41.41% |
| NEE240531C00061000 | 2024-04-26 10:33AM EDT | 61.00 | 5.73 | 8.00 | 8.25 | 0.00 | - | 4 | 34 | 38.97% |
| NEE240531C00062000 | 2024-04-26 10:25AM EDT | 62.00 | 5.00 | 7.05 | 7.35 | 0.00 | - | 2 | 49 | 37.40% |
| NEE240531C00063000 | 2024-05-02 9:37AM EDT | 63.00 | 5.41 | 5.65 | 6.40 | -0.39 | -6.72% | 2 | 48 | 34.52% |
| NEE240531C00064000 | 2024-05-01 2:38PM EDT | 64.00 | 5.05 | 4.45 | 5.45 | 0.00 | - | 10 | 78 | 31.40% |
| NEE240531C00065000 | 2024-04-30 11:13AM EDT | 65.00 | 3.95 | 4.35 | 5.95 | +0.85 | +27.42% | 1 | 181 | 49.81% |
| NEE240531C00066000 | 2024-05-02 10:15AM EDT | 66.00 | 3.30 | 3.55 | 4.75 | +0.10 | +3.12% | 5 | 95 | 41.68% |
| NEE240531C00067000 | 2024-05-02 12:27PM EDT | 67.00 | 2.32 | 2.85 | 3.00 | +0.38 | +19.59% | 53 | 56 | 26.10% |
| NEE240531C00068000 | 2024-05-02 1:08PM EDT | 68.00 | 1.81 | 2.24 | 2.36 | -0.29 | -13.81% | 100 | 169 | 25.32% |
| NEE240531C00069000 | 2024-05-02 1:11PM EDT | 69.00 | 1.33 | 1.68 | 1.80 | -0.47 | -26.11% | 81 | 29 | 24.59% |
| NEE240531C00070000 | 2024-05-02 2:03PM EDT | 70.00 | 1.08 | 1.21 | 1.31 | -0.16 | -12.90% | 215 | 243 | 23.71% |
| NEE240531C00071000 | 2024-05-02 1:02PM EDT | 71.00 | 0.67 | 0.85 | 0.94 | +0.05 | +8.06% | 267 | 17 | 23.32% |
| NEE240531C00072000 | 2024-05-02 2:03PM EDT | 72.00 | 0.55 | 0.57 | 0.68 | -1.45 | -72.50% | 41 | 240 | 23.39% |
| NEE240531C00073000 | 2024-05-02 1:44PM EDT | 73.00 | 0.35 | 0.37 | 0.45 | +0.04 | +12.90% | 16 | 4 | 22.90% |
| NEE240531C00075000 | 2024-04-30 11:14AM EDT | 75.00 | 0.06 | 0.14 | 0.58 | 0.00 | - | 1 | 24 | 31.64% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240531P00053000 | 2024-04-30 3:49PM EDT | 53.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 50.00% |
| NEE240531P00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 54.88% |
| NEE240531P00055000 | 2024-04-26 2:41PM EDT | 55.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 2 | 5 | 51.95% |
| NEE240531P00056000 | 2024-04-23 10:54AM EDT | 56.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 49.81% |
| NEE240531P00057000 | 2024-04-26 12:42PM EDT | 57.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 13 | 43.95% |
| NEE240531P00058000 | 2024-04-16 1:03PM EDT | 58.00 | 1.06 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 44.73% |
| NEE240531P00060000 | 2024-05-02 2:27PM EDT | 60.00 | 0.12 | 0.09 | 0.13 | -0.02 | -14.29% | 1 | 115 | 29.79% |
| NEE240531P00061000 | 2024-04-29 2:22PM EDT | 61.00 | 0.23 | 0.13 | 0.16 | 0.00 | - | 8 | 24 | 28.13% |
| NEE240531P00062000 | 2024-05-02 12:13PM EDT | 62.00 | 0.29 | 0.19 | 0.22 | -0.04 | -12.12% | 252 | 24 | 27.15% |
| NEE240531P00063000 | 2024-05-01 3:13PM EDT | 63.00 | 0.26 | 0.26 | 0.30 | 0.00 | - | 36 | 194 | 26.12% |
| NEE240531P00064000 | 2024-05-02 2:53PM EDT | 64.00 | 0.40 | 0.37 | 0.41 | +0.01 | +2.56% | 2 | 224 | 25.20% |
| NEE240531P00065000 | 2024-05-02 2:27PM EDT | 65.00 | 0.57 | 0.52 | 0.57 | -0.17 | -22.97% | 1 | 38 | 24.46% |
| NEE240531P00066000 | 2024-05-02 11:27AM EDT | 66.00 | 1.01 | 0.73 | 0.78 | -0.25 | -19.84% | 4 | 186 | 23.73% |
| NEE240531P00067000 | 2024-05-02 2:14PM EDT | 67.00 | 1.10 | 0.97 | 1.08 | -0.50 | -31.25% | 1 | 199 | 23.34% |
| NEE240531P00068000 | 2024-05-02 1:13PM EDT | 68.00 | 1.78 | 1.20 | 1.44 | -1.05 | -37.10% | 19 | 30 | 22.73% |
| NEE240531P00069000 | 2024-05-02 2:35PM EDT | 69.00 | 2.00 | 1.78 | 1.89 | -0.66 | -24.81% | 244 | 96 | 22.19% |
| NEE240531P00070000 | 2024-05-02 3:02PM EDT | 70.00 | 2.46 | 2.33 | 2.45 | -0.40 | -13.99% | 134 | 48 | 21.88% |
| NEE240531P00071000 | 2024-04-15 2:06PM EDT | 71.00 | 8.50 | 2.91 | 3.15 | 0.00 | - | - | 6 | 22.32% |
© 2024 Yahoo. All rights reserved.