NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240628C00055000 | 2024-05-24 3:30PM EDT | 55.00 | 21.89 | 22.50 | 27.10 | 0.00 | - | 1 | 2 | 141.21% |
| NEE240628C00065000 | 2024-05-30 1:26PM EDT | 65.00 | 12.39 | 12.50 | 17.00 | +2.99 | +31.81% | 2 | 3 | 92.55% |
| NEE240628C00066000 | 2024-05-15 12:41PM EDT | 66.00 | 11.20 | 12.10 | 16.50 | 0.00 | - | 10 | 10 | 96.97% |
| NEE240628C00070000 | 2024-05-31 12:01PM EDT | 70.00 | 8.95 | 8.15 | 12.10 | +2.33 | +35.20% | 10 | 351 | 72.27% |
| NEE240628C00071000 | 2024-05-30 3:58PM EDT | 71.00 | 7.50 | 7.20 | 11.25 | +1.40 | +22.95% | 5 | 13 | 70.17% |
| NEE240628C00072000 | 2024-05-31 2:11PM EDT | 72.00 | 7.30 | 6.20 | 10.40 | +2.19 | +42.86% | 7 | 9 | 67.87% |
| NEE240628C00073000 | 2024-05-31 10:22AM EDT | 73.00 | 6.30 | 6.40 | 8.65 | +2.05 | +48.24% | 13 | 14 | 52.25% |
| NEE240628C00074000 | 2024-05-31 10:22AM EDT | 74.00 | 5.07 | 4.50 | 8.50 | +1.94 | +61.98% | 3 | 21 | 60.03% |
| NEE240628C00075000 | 2024-05-31 3:09PM EDT | 75.00 | 5.00 | 3.70 | 6.75 | +1.98 | +65.56% | 62 | 166 | 45.02% |
| NEE240628C00076000 | 2024-05-31 2:20PM EDT | 76.00 | 4.67 | 4.35 | 5.10 | +1.72 | +58.31% | 253 | 277 | 31.47% |
| NEE240628C00077000 | 2024-05-31 1:35PM EDT | 77.00 | 3.32 | 2.62 | 4.80 | +1.51 | +83.43% | 3 | 31 | 36.57% |
| NEE240628C00078000 | 2024-05-31 10:14AM EDT | 78.00 | 2.40 | 2.89 | 3.65 | +0.80 | +50.00% | 96 | 102 | 29.86% |
| NEE240628C00079000 | 2024-05-31 11:55AM EDT | 79.00 | 2.29 | 2.24 | 3.10 | +1.06 | +86.18% | 42 | 43 | 30.23% |
| NEE240628C00080000 | 2024-05-31 3:55PM EDT | 80.00 | 2.30 | 1.85 | 2.40 | +1.38 | +150.00% | 162 | 161 | 28.05% |
| NEE240628C00081000 | 2024-05-31 9:32AM EDT | 81.00 | 1.30 | 1.32 | 2.08 | +0.50 | +62.50% | 4 | 40 | 29.64% |
| NEE240628C00082000 | 2024-05-31 1:09PM EDT | 82.00 | 1.12 | 0.25 | 3.45 | +0.52 | +86.67% | 2 | 21 | 50.68% |
| NEE240628C00083000 | 2024-05-31 3:59PM EDT | 83.00 | 1.06 | 0.70 | 1.41 | +0.66 | +165.00% | 2,538 | 6 | 30.40% |
| NEE240628C00084000 | 2024-05-31 3:48PM EDT | 84.00 | 0.70 | 0.14 | 1.01 | +0.32 | +84.21% | 11 | 66 | 28.81% |
| NEE240628C00085000 | 2024-05-31 3:59PM EDT | 85.00 | 0.65 | 0.45 | 0.95 | +0.39 | +150.00% | 145 | 19 | 31.35% |
| NEE240628C00086000 | 2024-05-28 10:04AM EDT | 86.00 | 0.21 | 0.43 | 0.71 | 0.00 | - | 10 | 10 | 30.71% |
| NEE240628C00087000 | 2024-05-30 11:54AM EDT | 87.00 | 0.31 | 0.20 | 1.05 | +0.16 | +106.67% | 26 | 0 | 39.21% |
| NEE240628C00088000 | 2024-05-31 10:37AM EDT | 88.00 | 0.25 | 0.00 | 0.94 | +0.25 | - | 2 | 0 | 40.43% |
| NEE240628C00090000 | 2024-05-31 3:59PM EDT | 90.00 | 0.15 | 0.10 | 0.35 | +0.15 | - | 2 | 0 | 33.89% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240628P00062000 | 2024-05-31 10:13AM EDT | 62.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 1 | 50.00% |
| NEE240628P00063000 | 2024-05-29 1:40PM EDT | 63.00 | 0.02 | 0.01 | 0.46 | 0.00 | - | 8 | 10 | 55.47% |
| NEE240628P00064000 | 2024-05-31 2:41PM EDT | 64.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 8 | 26 | 50.78% |
| NEE240628P00065000 | 2024-05-30 3:38PM EDT | 65.00 | 0.12 | 0.00 | 0.39 | +0.11 | +1,100.00% | 6 | 17 | 55.57% |
| NEE240628P00066000 | 2024-05-22 10:28AM EDT | 66.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | 5 | 23 | 56.45% |
| NEE240628P00067000 | 2024-05-30 3:39PM EDT | 67.00 | 0.17 | 0.00 | 0.18 | -0.02 | -10.53% | 14 | 28 | 41.21% |
| NEE240628P00068000 | 2024-05-31 10:15AM EDT | 68.00 | 0.16 | 0.07 | 0.20 | -0.04 | -20.00% | 13 | 414 | 39.26% |
| NEE240628P00069000 | 2024-05-31 2:41PM EDT | 69.00 | 0.19 | 0.01 | 0.18 | -0.11 | -36.67% | 13 | 114 | 35.55% |
| NEE240628P00070000 | 2024-05-31 3:29PM EDT | 70.00 | 0.22 | 0.02 | 0.20 | -0.19 | -46.34% | 16 | 25 | 33.59% |
| NEE240628P00071000 | 2024-05-31 12:00PM EDT | 71.00 | 0.32 | 0.05 | 0.25 | -0.18 | -36.00% | 2 | 33 | 32.47% |
| NEE240628P00072000 | 2024-05-31 3:44PM EDT | 72.00 | 0.34 | 0.13 | 0.31 | -0.36 | -51.43% | 18 | 109 | 31.25% |
| NEE240628P00073000 | 2024-05-31 3:57PM EDT | 73.00 | 0.37 | 0.25 | 2.49 | -0.30 | -44.78% | 12 | 31 | 64.87% |
| NEE240628P00074000 | 2024-05-31 9:41AM EDT | 74.00 | 0.65 | 0.30 | 0.53 | -0.70 | -51.85% | 58 | 91 | 29.88% |
| NEE240628P00075000 | 2024-05-31 3:52PM EDT | 75.00 | 0.66 | 0.46 | 0.89 | -0.79 | -54.48% | 377 | 683 | 32.57% |
| NEE240628P00076000 | 2024-05-28 2:49PM EDT | 76.00 | 1.05 | 0.71 | 0.93 | -0.70 | -40.00% | 10 | 22 | 29.25% |
| NEE240628P00077000 | 2024-05-31 12:58PM EDT | 77.00 | 1.59 | 0.00 | 3.25 | -0.19 | -10.67% | 1 | 31 | 55.13% |
| NEE240628P00078000 | 2024-05-24 3:41PM EDT | 78.00 | 2.97 | 1.15 | 1.64 | 0.00 | - | 1 | 3 | 30.01% |
| NEE240628P00079000 | 2024-05-31 2:33PM EDT | 79.00 | 2.35 | 1.30 | 3.90 | +2.35 | - | 3 | 0 | 51.90% |
| NEE240628P00080000 | 2024-05-31 12:29PM EDT | 80.00 | 3.20 | 0.35 | 4.40 | -0.40 | -11.11% | 11 | 1 | 51.81% |
| NEE240628P00081000 | 2024-05-24 9:30AM EDT | 81.00 | 6.23 | 2.65 | 3.30 | 0.00 | - | 1 | 1 | 32.47% |
© 2024 Yahoo. All rights reserved.