NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240621C00030000 | 2023-11-03 12:07PM EDT | 30.00 | 30.60 | 29.40 | 29.80 | 0.00 | - | 2 | 6 | 0.00% |
| NEE240621C00035000 | 2024-03-15 10:00AM EDT | 35.00 | 24.45 | 26.90 | 29.90 | 0.00 | - | 1 | 36 | 0.00% |
| NEE240621C00037500 | 2024-03-25 10:45AM EDT | 37.50 | 24.55 | 27.95 | 29.30 | 0.00 | - | 2 | 65 | 74.22% |
| NEE240621C00040000 | 2024-04-24 1:06PM EDT | 40.00 | 26.74 | 25.45 | 27.20 | 0.00 | - | 1 | 326 | 78.91% |
| NEE240621C00042500 | 2024-03-27 3:58PM EDT | 42.50 | 21.60 | 21.90 | 24.85 | 0.00 | - | 5 | 282 | 101.32% |
| NEE240621C00045000 | 2024-04-23 9:52AM EDT | 45.00 | 21.50 | 20.60 | 22.95 | 0.00 | - | 10 | 382 | 77.49% |
| NEE240621C00047500 | 2024-04-04 1:52PM EDT | 47.50 | 16.85 | 18.20 | 20.65 | 0.00 | - | 3 | 268 | 72.46% |
| NEE240621C00050000 | 2024-04-24 2:36PM EDT | 50.00 | 17.06 | 16.10 | 17.50 | 0.00 | - | 2 | 1,452 | 61.11% |
| NEE240621C00052500 | 2024-04-16 10:38AM EDT | 52.50 | 9.84 | 12.75 | 14.85 | 0.00 | - | 10 | 1,429 | 63.18% |
| NEE240621C00055000 | 2024-04-26 10:17AM EDT | 55.00 | 11.53 | 9.65 | 12.45 | -0.63 | -5.18% | 5 | 1,349 | 55.91% |
| NEE240621C00057500 | 2024-04-26 12:42PM EDT | 57.50 | 8.98 | 8.55 | 9.75 | -0.77 | -7.90% | 21 | 2,533 | 44.17% |
| NEE240621C00060000 | 2024-04-26 3:04PM EDT | 60.00 | 6.97 | 6.60 | 6.80 | -0.73 | -9.48% | 25 | 3,685 | 29.35% |
| NEE240621C00062500 | 2024-04-26 3:04PM EDT | 62.50 | 4.87 | 2.80 | 4.75 | -0.58 | -10.64% | 11 | 5,009 | 26.61% |
| NEE240621C00065000 | 2024-04-26 3:37PM EDT | 65.00 | 3.05 | 2.89 | 2.95 | -0.61 | -16.67% | 492 | 15,868 | 23.89% |
| NEE240621C00067500 | 2024-04-26 3:50PM EDT | 67.50 | 1.59 | 1.64 | 1.67 | -0.55 | -25.70% | 342 | 7,850 | 22.73% |
| NEE240621C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 0.85 | 0.81 | 0.84 | -0.35 | -29.17% | 195 | 7,395 | 21.97% |
| NEE240621C00072500 | 2024-04-26 3:37PM EDT | 72.50 | 0.42 | 0.36 | 0.41 | -0.15 | -26.32% | 1,618 | 3,684 | 22.12% |
| NEE240621C00075000 | 2024-04-26 2:52PM EDT | 75.00 | 0.20 | 0.16 | 0.19 | -0.08 | -28.57% | 17 | 1,290 | 22.36% |
| NEE240621C00077500 | 2024-04-25 2:38PM EDT | 77.50 | 0.14 | 0.08 | 0.13 | 0.00 | - | 17 | 3,630 | 24.61% |
| NEE240621C00080000 | 2024-04-23 11:18AM EDT | 80.00 | 0.06 | 0.03 | 0.31 | 0.00 | - | 3 | 1,926 | 34.03% |
| NEE240621C00082500 | 2024-04-24 3:46PM EDT | 82.50 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 483 | 29.40% |
| NEE240621C00085000 | 2024-04-18 2:59PM EDT | 85.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 4,387 | 28.32% |
| NEE240621C00087500 | 2024-03-25 3:21PM EDT | 87.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 69 | 35.65% |
| NEE240621C00090000 | 2024-04-24 9:30AM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 749 | 33.59% |
| NEE240621C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 25.00% |
| NEE240621C00100000 | 2024-01-02 12:33PM EDT | 100.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 103 | 44.92% |
| NEE240621C00105000 | 2024-03-13 11:36AM EDT | 105.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 143 | 64.16% |
| NEE240621C00110000 | 2023-11-08 10:47AM EDT | 110.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 121 | 57.81% |
| NEE240621C00115000 | 2024-03-18 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240621P00027500 | 2024-03-12 3:49PM EDT | 27.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 141 | 85.94% |
| NEE240621P00030000 | 2024-03-14 2:45PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 80.47% |
| NEE240621P00032500 | 2024-04-22 2:42PM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 613 | 65.63% |
| NEE240621P00035000 | 2024-04-12 3:57PM EDT | 35.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 374 | 68.36% |
| NEE240621P00037500 | 2024-02-06 10:49AM EDT | 37.50 | 0.22 | 0.06 | 0.41 | 0.00 | - | 1 | 201 | 81.84% |
| NEE240621P00040000 | 2024-04-25 9:56AM EDT | 40.00 | 0.04 | 0.01 | 0.57 | 0.00 | - | 2 | 3,585 | 76.66% |
| NEE240621P00042500 | 2024-04-26 9:36AM EDT | 42.50 | 0.08 | 0.01 | 0.20 | +0.04 | +100.00% | 10 | 1,441 | 57.23% |
| NEE240621P00045000 | 2024-04-25 10:41AM EDT | 45.00 | 0.05 | 0.05 | 0.11 | -0.03 | -37.50% | 1 | 724 | 51.17% |
| NEE240621P00047500 | 2024-04-25 2:08PM EDT | 47.50 | 0.05 | 0.06 | 0.25 | 0.00 | - | 22 | 6,759 | 52.25% |
| NEE240621P00050000 | 2024-04-26 9:36AM EDT | 50.00 | 0.14 | 0.05 | 0.20 | +0.06 | +75.00% | 10 | 2,436 | 43.36% |
| NEE240621P00052500 | 2024-04-26 10:32AM EDT | 52.50 | 0.08 | 0.04 | 0.13 | -0.02 | -20.00% | 4 | 3,173 | 33.99% |
| NEE240621P00055000 | 2024-04-26 2:42PM EDT | 55.00 | 0.16 | 0.16 | 0.19 | -0.01 | -5.88% | 5 | 4,565 | 30.47% |
| NEE240621P00057500 | 2024-04-26 2:57PM EDT | 57.50 | 0.40 | 0.30 | 0.34 | +0.11 | +37.93% | 11 | 3,109 | 28.32% |
| NEE240621P00060000 | 2024-04-26 3:51PM EDT | 60.00 | 0.58 | 0.56 | 0.60 | +0.06 | +11.54% | 144 | 4,504 | 26.17% |
| NEE240621P00062500 | 2024-04-26 3:51PM EDT | 62.50 | 1.07 | 1.06 | 1.09 | +0.17 | +18.89% | 143 | 3,375 | 24.63% |
| NEE240621P00065000 | 2024-04-26 3:54PM EDT | 65.00 | 1.92 | 1.85 | 1.92 | +0.32 | +20.00% | 138 | 2,899 | 23.50% |
| NEE240621P00067500 | 2024-04-26 2:26PM EDT | 67.50 | 2.95 | 3.05 | 3.20 | +0.25 | +9.26% | 77 | 1,997 | 22.93% |
| NEE240621P00070000 | 2024-04-23 1:24PM EDT | 70.00 | 4.60 | 3.05 | 5.75 | 0.00 | - | 6 | 118 | 32.06% |
| NEE240621P00072500 | 2024-04-23 10:52AM EDT | 72.50 | 6.20 | 6.65 | 7.20 | 0.00 | - | 1 | 24 | 26.44% |
| NEE240621P00075000 | 2024-04-26 11:43AM EDT | 75.00 | 9.13 | 8.50 | 9.45 | -1.42 | -13.46% | 2 | 52 | 27.86% |
| NEE240621P00077500 | 2023-10-26 12:58PM EDT | 77.50 | 20.10 | 18.30 | 21.10 | 0.00 | - | 2 | 0 | 119.70% |
| NEE240621P00080000 | 2023-12-13 3:55PM EDT | 80.00 | 18.40 | 18.60 | 19.75 | 0.00 | - | 48 | 17 | 95.95% |
| NEE240621P00082500 | 2024-01-03 3:56PM EDT | 82.50 | 20.10 | 24.15 | 25.35 | 0.00 | - | 18 | 13 | 133.17% |
| NEE240621P00085000 | 2024-04-24 3:35PM EDT | 85.00 | 17.90 | 18.30 | 20.40 | 0.00 | - | 1 | 0 | 62.57% |
| NEE240621P00087500 | 2024-02-27 3:42PM EDT | 87.50 | 32.20 | 23.40 | 24.60 | 0.00 | - | 300 | 0 | 82.25% |
| NEE240621P00090000 | 2024-04-26 3:35PM EDT | 90.00 | 23.75 | 23.70 | 24.25 | -10.40 | -30.45% | 1 | 0 | 46.48% |
| NEE240621P00100000 | 2023-05-30 9:45AM EDT | 100.00 | 25.80 | 27.10 | 27.60 | 0.00 | - | - | 0 | 0.00% |
| NEE240621P00115000 | 2024-02-23 3:02PM EDT | 115.00 | 58.17 | 51.20 | 55.00 | 0.00 | - | 4 | 0 | 145.07% |
© 2024 Yahoo. All rights reserved.