NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240920C00030000 | 2024-03-18 2:56PM EDT | 30.00 | 30.52 | 32.25 | 35.80 | 0.00 | - | 1 | 21 | 0.00% |
| NEE240920C00032500 | 2024-03-26 9:51AM EDT | 32.50 | 30.43 | 31.50 | 35.35 | 0.00 | - | 4 | 4 | 0.00% |
| NEE240920C00035000 | 2024-04-22 1:09PM EDT | 35.00 | 30.20 | 32.05 | 36.00 | 0.00 | - | 1 | 0 | 65.43% |
| NEE240920C00037500 | 2024-04-05 10:29AM EDT | 37.50 | 26.41 | 29.40 | 33.70 | 0.00 | - | 2 | 0 | 60.30% |
| NEE240920C00040000 | 2024-03-27 2:54PM EDT | 40.00 | 23.75 | 25.05 | 28.40 | 0.00 | - | 1 | 13 | 0.00% |
| NEE240920C00042500 | 2024-03-15 3:34PM EDT | 42.50 | 18.45 | 19.60 | 22.25 | 0.00 | - | 5 | 39 | 0.00% |
| NEE240920C00045000 | 2024-04-23 10:28AM EDT | 45.00 | 22.16 | 22.85 | 26.50 | 0.00 | - | 1 | 76 | 55.84% |
| NEE240920C00047500 | 2024-05-01 10:50AM EDT | 47.50 | 20.58 | 20.10 | 24.00 | +0.29 | +1.43% | 1 | 48 | 71.26% |
| NEE240920C00050000 | 2024-04-24 12:20PM EDT | 50.00 | 17.07 | 17.20 | 21.00 | 0.00 | - | 10 | 110 | 59.62% |
| NEE240920C00052500 | 2024-04-23 10:13AM EDT | 52.50 | 15.08 | 16.75 | 18.20 | 0.00 | - | 3 | 118 | 50.55% |
| NEE240920C00055000 | 2024-04-23 11:31AM EDT | 55.00 | 12.79 | 13.00 | 16.80 | 0.00 | - | 1 | 247 | 54.08% |
| NEE240920C00057500 | 2024-04-29 11:51AM EDT | 57.50 | 11.54 | 11.35 | 13.50 | 0.00 | - | 10 | 518 | 41.41% |
| NEE240920C00060000 | 2024-05-01 2:44PM EDT | 60.00 | 10.20 | 9.00 | 11.70 | +1.07 | +11.72% | 3 | 1,811 | 40.70% |
| NEE240920C00062500 | 2024-05-01 2:51PM EDT | 62.50 | 8.35 | 7.75 | 9.25 | +1.00 | +13.61% | 7 | 1,374 | 34.78% |
| NEE240920C00065000 | 2024-05-01 3:25PM EDT | 65.00 | 6.58 | 5.60 | 7.75 | +0.93 | +16.46% | 11 | 1,596 | 34.63% |
| NEE240920C00067500 | 2024-05-01 3:47PM EDT | 67.50 | 5.10 | 5.05 | 7.20 | +0.88 | +20.85% | 32 | 2,536 | 39.11% |
| NEE240920C00070000 | 2024-05-01 3:57PM EDT | 70.00 | 3.90 | 3.80 | 3.90 | +0.85 | +27.87% | 118 | 1,020 | 26.38% |
| NEE240920C00072500 | 2024-05-01 3:57PM EDT | 72.50 | 2.79 | 2.75 | 2.97 | +0.58 | +26.24% | 1,504 | 832 | 26.48% |
| NEE240920C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 2.10 | 1.81 | 2.10 | +0.62 | +41.89% | 73 | 686 | 25.73% |
| NEE240920C00080000 | 2024-05-01 3:56PM EDT | 80.00 | 0.90 | 0.89 | 1.05 | +0.22 | +32.35% | 5 | 282 | 25.44% |
| NEE240920C00085000 | 2024-04-29 1:39PM EDT | 85.00 | 0.33 | 0.40 | 2.55 | 0.00 | - | 2 | 28 | 43.53% |
| NEE240920C00090000 | 2024-04-09 1:47PM EDT | 90.00 | 0.20 | 0.19 | 1.39 | 0.00 | - | 10 | 20 | 40.03% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240920P00027500 | 2024-04-12 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 57.03% |
| NEE240920P00030000 | 2024-03-05 11:02AM EDT | 30.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 63.09% |
| NEE240920P00032500 | 2024-04-02 9:30AM EDT | 32.50 | 0.14 | 0.01 | 0.85 | 0.00 | - | 1 | 1 | 72.27% |
| NEE240920P00037500 | 2024-04-23 2:33PM EDT | 37.50 | 0.36 | 0.02 | 0.12 | 0.00 | - | 9 | 152 | 47.75% |
| NEE240920P00040000 | 2024-03-25 9:34AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| NEE240920P00042500 | 2024-04-26 2:05PM EDT | 42.50 | 0.15 | 0.04 | 1.38 | 0.00 | - | 1 | 223 | 55.44% |
| NEE240920P00045000 | 2024-04-29 1:13PM EDT | 45.00 | 0.15 | 0.11 | 0.91 | 0.00 | - | 23 | 71 | 53.44% |
| NEE240920P00047500 | 2024-04-24 1:23PM EDT | 47.50 | 0.28 | 0.08 | 1.47 | 0.00 | - | 2 | 446 | 55.62% |
| NEE240920P00050000 | 2024-05-01 1:37PM EDT | 50.00 | 0.31 | 0.25 | 1.51 | -0.01 | -3.12% | 2 | 770 | 50.31% |
| NEE240920P00052500 | 2024-05-01 2:52PM EDT | 52.50 | 0.39 | 0.39 | 0.43 | -0.14 | -26.42% | 1 | 495 | 30.74% |
| NEE240920P00055000 | 2024-04-30 10:05AM EDT | 55.00 | 0.66 | 0.56 | 0.61 | 0.00 | - | 3 | 1,257 | 29.13% |
| NEE240920P00057500 | 2024-05-01 10:31AM EDT | 57.50 | 0.95 | 0.16 | 1.45 | 0.00 | - | 5 | 1,041 | 33.37% |
| NEE240920P00060000 | 2024-04-30 2:49PM EDT | 60.00 | 1.22 | 0.79 | 1.30 | -0.24 | -16.44% | 26 | 1,935 | 26.87% |
| NEE240920P00062500 | 2024-05-01 3:24PM EDT | 62.50 | 1.68 | 1.66 | 3.10 | -0.36 | -17.65% | 183 | 1,155 | 34.52% |
| NEE240920P00065000 | 2024-05-01 3:55PM EDT | 65.00 | 2.60 | 2.48 | 2.63 | -0.29 | -10.03% | 2,732 | 1,759 | 25.16% |
| NEE240920P00067500 | 2024-05-01 3:48PM EDT | 67.50 | 3.34 | 3.40 | 3.60 | -0.61 | -15.44% | 56 | 494 | 24.34% |
| NEE240920P00070000 | 2024-05-01 3:22PM EDT | 70.00 | 4.65 | 4.65 | 4.80 | -0.70 | -13.08% | 49 | 124 | 23.54% |
| NEE240920P00075000 | 2024-03-28 1:16PM EDT | 75.00 | 11.95 | 8.95 | 10.90 | 0.00 | - | 8 | 29 | 40.65% |
| NEE240920P00080000 | 2024-04-29 2:03PM EDT | 80.00 | 12.80 | 11.15 | 13.15 | 0.00 | - | 6 | 14 | 31.10% |
© 2024 Yahoo. All rights reserved.