NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240705C00065000 | 2024-05-28 1:13PM EDT | 65.00 | 12.90 | 7.10 | 8.40 | 0.00 | - | 1 | 0 | 54.88% |
| NEE240705C00067000 | 2024-06-18 3:44PM EDT | 67.00 | 3.90 | 5.85 | 6.40 | 0.00 | - | - | 1 | 44.04% |
| NEE240705C00068000 | 2024-06-25 2:43PM EDT | 68.00 | 4.52 | 5.25 | 5.40 | +1.57 | +53.22% | 1 | 2 | 38.57% |
| NEE240705C00069000 | 2024-06-21 1:25PM EDT | 69.00 | 3.40 | 4.30 | 4.55 | 0.00 | - | 15 | 1 | 38.18% |
| NEE240705C00070000 | 2024-06-25 11:36AM EDT | 70.00 | 2.60 | 3.05 | 3.50 | -0.36 | -12.16% | 1 | 28 | 30.47% |
| NEE240705C00071000 | 2024-06-26 1:32PM EDT | 71.00 | 2.66 | 2.49 | 2.60 | -0.68 | -20.36% | 9 | 40 | 26.81% |
| NEE240705C00072000 | 2024-06-26 12:04PM EDT | 72.00 | 2.05 | 1.76 | 1.83 | -0.30 | -12.77% | 82 | 136 | 24.88% |
| NEE240705C00073000 | 2024-06-26 1:57PM EDT | 73.00 | 1.28 | 1.14 | 1.20 | -0.46 | -26.44% | 32 | 167 | 23.68% |
| NEE240705C00074000 | 2024-06-26 2:07PM EDT | 74.00 | 0.80 | 0.69 | 0.74 | -0.16 | -16.67% | 550 | 614 | 23.24% |
| NEE240705C00075000 | 2024-06-26 2:07PM EDT | 75.00 | 0.45 | 0.38 | 0.41 | -0.28 | -38.36% | 30 | 167 | 22.66% |
| NEE240705C00076000 | 2024-06-26 12:28PM EDT | 76.00 | 0.23 | 0.20 | 0.23 | -0.13 | -36.11% | 1 | 100 | 23.05% |
| NEE240705C00077000 | 2024-06-26 12:58PM EDT | 77.00 | 0.13 | 0.09 | 0.13 | -0.17 | -56.67% | 3 | 333 | 23.83% |
| NEE240705C00078000 | 2024-06-26 10:17AM EDT | 78.00 | 0.03 | 0.05 | 0.08 | -0.11 | -78.57% | 8 | 202 | 25.00% |
| NEE240705C00079000 | 2024-06-24 1:33PM EDT | 79.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 18 | 49 | 28.91% |
| NEE240705C00080000 | 2024-06-26 1:28PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 2 | 75 | 27.34% |
| NEE240705C00081000 | 2024-06-25 10:45AM EDT | 81.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 7 | 30.47% |
| NEE240705C00082000 | 2024-06-25 11:14AM EDT | 82.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 50 | 3,053 | 33.59% |
| NEE240705C00083000 | 2024-06-24 3:00PM EDT | 83.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 72 | 36.33% |
| NEE240705C00084000 | 2024-06-13 3:37PM EDT | 84.00 | 0.14 | 0.01 | 0.03 | 0.00 | - | 8 | 31 | 39.45% |
| NEE240705C00085000 | 2024-06-17 10:09AM EDT | 85.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 10 | 321 | 50.20% |
| NEE240705C00086000 | 2024-06-10 9:34AM EDT | 86.00 | 0.13 | 0.01 | 0.29 | 0.00 | - | 1 | 2 | 58.59% |
| NEE240705C00087000 | 2024-06-10 1:15PM EDT | 87.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 16 | 18 | 52.73% |
| NEE240705C00088000 | 2024-06-26 10:55AM EDT | 88.00 | 0.01 | 0.00 | 0.19 | -0.08 | -88.89% | 20 | 46 | 59.96% |
| NEE240705C00089000 | 2024-06-10 1:14PM EDT | 89.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 8 | 32 | 62.89% |
| NEE240705C00090000 | 2024-06-14 1:46PM EDT | 90.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 22 | 65.63% |
| NEE240705C00095000 | 2024-06-06 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | - | 1 | 89.84% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240705P00045000 | 2024-06-18 2:59PM EDT | 45.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 1 | 123.44% |
| NEE240705P00060000 | 2024-06-18 10:15AM EDT | 60.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 20 | 29 | 56.64% |
| NEE240705P00063000 | 2024-06-24 11:10AM EDT | 63.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 232 | 42.58% |
| NEE240705P00064000 | 2024-06-18 2:59PM EDT | 64.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 1 | 29 | 38.67% |
| NEE240705P00065000 | 2024-06-26 1:25PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 4 | 42 | 34.77% |
| NEE240705P00066000 | 2024-06-21 10:52AM EDT | 66.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 9 | 30.86% |
| NEE240705P00067000 | 2024-06-24 1:17PM EDT | 67.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 12 | 67 | 33.79% |
| NEE240705P00068000 | 2024-06-25 2:55PM EDT | 68.00 | 0.09 | 0.02 | 0.09 | +0.01 | +12.50% | 2 | 28 | 28.52% |
| NEE240705P00069000 | 2024-06-26 10:08AM EDT | 69.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | 4 | 66 | 23.93% |
| NEE240705P00070000 | 2024-06-26 12:18PM EDT | 70.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 55 | 160 | 22.07% |
| NEE240705P00071000 | 2024-06-26 12:17PM EDT | 71.00 | 0.25 | 0.25 | 0.29 | -0.01 | -3.85% | 60 | 363 | 21.34% |
| NEE240705P00072000 | 2024-06-26 12:20PM EDT | 72.00 | 0.48 | 0.49 | 0.53 | 0.00 | - | 118 | 255 | 20.61% |
| NEE240705P00073000 | 2024-06-26 1:28PM EDT | 73.00 | 0.87 | 0.86 | 0.91 | +0.11 | +14.47% | 22 | 256 | 20.02% |
| NEE240705P00074000 | 2024-06-26 10:30AM EDT | 74.00 | 1.97 | 1.39 | 1.43 | +0.79 | +66.95% | 1 | 97 | 18.92% |
| NEE240705P00075000 | 2024-06-24 1:05PM EDT | 75.00 | 1.88 | 2.08 | 2.24 | 0.00 | - | 4 | 45 | 21.14% |
| NEE240705P00076000 | 2024-06-14 10:35AM EDT | 76.00 | 3.21 | 2.24 | 3.45 | 0.00 | - | 8 | 30 | 32.72% |
| NEE240705P00077000 | 2024-06-13 11:09AM EDT | 77.00 | 4.00 | 3.00 | 3.95 | 0.00 | - | 10 | 2 | 20.02% |
| NEE240705P00078000 | 2024-06-11 10:50AM EDT | 78.00 | 6.55 | 4.15 | 5.40 | 0.00 | - | 3 | 32 | 42.48% |
| NEE240705P00079000 | 2024-06-11 3:27PM EDT | 79.00 | 6.50 | 5.75 | 7.55 | 0.00 | - | 2 | 3 | 55.08% |
| NEE240705P00081000 | 2024-06-11 9:30AM EDT | 81.00 | 6.50 | 6.70 | 7.90 | 0.00 | - | - | 0 | 26.95% |
© 2024 Yahoo. All rights reserved.