NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE241018C00035000 | 2024-04-26 10:17AM EDT | 35.00 | 31.25 | 31.80 | 36.00 | 0.00 | - | 1 | 28 | 55.76% |
| NEE241018C00040000 | 2024-04-29 11:14AM EDT | 40.00 | 28.08 | 27.10 | 31.00 | 0.00 | - | 1 | 5 | 50.05% |
| NEE241018C00042500 | 2024-04-03 3:22PM EDT | 42.50 | 20.90 | 24.50 | 28.75 | 0.00 | - | 2 | 2 | 75.78% |
| NEE241018C00045000 | 2024-03-14 12:56PM EDT | 45.00 | 15.85 | 17.85 | 19.15 | 0.00 | - | 1 | 61 | 0.00% |
| NEE241018C00047500 | 2024-03-04 12:05PM EDT | 47.50 | 9.60 | 15.20 | 16.45 | 0.00 | - | 3 | 92 | 0.00% |
| NEE241018C00050000 | 2024-04-26 3:54PM EDT | 50.00 | 16.80 | 18.15 | 21.60 | 0.00 | - | 1 | 36 | 59.84% |
| NEE241018C00052500 | 2024-05-01 3:01PM EDT | 52.50 | 17.17 | 16.10 | 18.85 | +2.39 | +16.17% | 10 | 230 | 51.76% |
| NEE241018C00055000 | 2024-05-01 1:10PM EDT | 55.00 | 14.24 | 13.05 | 15.95 | +5.09 | +55.63% | 1 | 94 | 42.90% |
| NEE241018C00057500 | 2024-04-29 11:24AM EDT | 57.50 | 11.86 | 11.30 | 13.75 | 0.00 | - | 2 | 150 | 39.70% |
| NEE241018C00060000 | 2024-05-01 10:10AM EDT | 60.00 | 9.50 | 10.40 | 10.90 | +0.02 | +0.21% | 44 | 319 | 31.81% |
| NEE241018C00062500 | 2024-05-01 2:52PM EDT | 62.50 | 8.70 | 8.45 | 9.30 | +0.63 | +7.81% | 1 | 576 | 32.12% |
| NEE241018C00065000 | 2024-05-01 3:54PM EDT | 65.00 | 7.00 | 5.65 | 7.40 | +0.95 | +15.70% | 1 | 432 | 29.68% |
| NEE241018C00067500 | 2024-05-01 3:54PM EDT | 67.50 | 5.55 | 5.35 | 6.95 | +0.45 | +8.82% | 7 | 790 | 34.40% |
| NEE241018C00070000 | 2024-05-01 3:58PM EDT | 70.00 | 4.30 | 4.20 | 5.85 | +0.70 | +19.44% | 360 | 1,147 | 34.53% |
| NEE241018C00072500 | 2024-05-01 3:57PM EDT | 72.50 | 3.25 | 3.15 | 4.00 | +0.61 | +23.11% | 20 | 785 | 29.82% |
| NEE241018C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 2.32 | 2.02 | 2.32 | +0.40 | +20.83% | 1,815 | 1,132 | 24.83% |
| NEE241018C00080000 | 2024-05-01 3:15PM EDT | 80.00 | 1.20 | 1.15 | 1.60 | +0.15 | +14.29% | 47 | 3,602 | 27.32% |
| NEE241018C00085000 | 2024-05-01 3:49PM EDT | 85.00 | 0.58 | 0.57 | 0.92 | +0.16 | +38.10% | 749 | 176 | 27.56% |
| NEE241018C00090000 | 2024-04-25 2:32PM EDT | 90.00 | 0.22 | 0.28 | 0.46 | 0.00 | - | 2 | 5 | 27.05% |
| NEE241018C00095000 | 2024-01-04 11:41AM EDT | 95.00 | 0.29 | 0.00 | 0.26 | 0.00 | - | - | 7 | 27.54% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE241018P00030000 | 2024-04-08 12:56PM EDT | 30.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 20 | 42 | 78.76% |
| NEE241018P00032500 | 2024-01-25 12:43PM EDT | 32.50 | 0.32 | 0.00 | 0.59 | 0.00 | - | 20 | 21 | 61.43% |
| NEE241018P00035000 | 2024-04-10 12:00PM EDT | 35.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 68 | 52.25% |
| NEE241018P00037500 | 2024-04-24 10:45AM EDT | 37.50 | 0.17 | 0.02 | 1.75 | 0.00 | - | 2 | 20 | 64.89% |
| NEE241018P00040000 | 2024-05-01 10:23AM EDT | 40.00 | 0.15 | 0.03 | 0.35 | -0.08 | -34.78% | 2 | 285 | 47.75% |
| NEE241018P00042500 | 2024-04-23 9:34AM EDT | 42.50 | 0.20 | 0.05 | 1.41 | 0.00 | - | 4 | 158 | 51.05% |
| NEE241018P00045000 | 2024-04-23 9:34AM EDT | 45.00 | 0.29 | 0.07 | 0.70 | 0.00 | - | 2 | 670 | 45.58% |
| NEE241018P00047500 | 2024-04-29 12:57PM EDT | 47.50 | 0.30 | 0.10 | 0.50 | 0.00 | - | 3 | 647 | 37.55% |
| NEE241018P00050000 | 2024-04-26 11:57AM EDT | 50.00 | 0.48 | 0.31 | 0.38 | 0.00 | - | 1 | 1,675 | 31.20% |
| NEE241018P00052500 | 2024-05-01 1:37PM EDT | 52.50 | 0.53 | 0.46 | 0.53 | -0.05 | -8.62% | 2 | 220 | 29.64% |
| NEE241018P00055000 | 2024-05-01 2:04PM EDT | 55.00 | 0.75 | 0.68 | 0.81 | -0.07 | -8.54% | 2 | 928 | 28.98% |
| NEE241018P00057500 | 2024-04-30 1:48PM EDT | 57.50 | 1.16 | 0.98 | 3.15 | 0.00 | - | 15 | 433 | 43.36% |
| NEE241018P00060000 | 2024-05-01 12:49PM EDT | 60.00 | 1.37 | 1.39 | 2.03 | -0.31 | -18.45% | 3 | 366 | 30.01% |
| NEE241018P00062500 | 2024-05-01 3:55PM EDT | 62.50 | 2.07 | 1.92 | 2.24 | -0.21 | -9.21% | 1 | 397 | 26.17% |
| NEE241018P00065000 | 2024-05-01 3:54PM EDT | 65.00 | 2.80 | 2.64 | 4.45 | -0.35 | -11.11% | 1 | 251 | 33.45% |
| NEE241018P00067500 | 2024-05-01 3:56PM EDT | 67.50 | 3.85 | 3.70 | 3.90 | -0.45 | -10.47% | 18 | 354 | 23.89% |
| NEE241018P00070000 | 2024-05-01 3:54PM EDT | 70.00 | 4.95 | 4.65 | 5.85 | -0.70 | -12.39% | 2 | 253 | 27.13% |
| NEE241018P00072500 | 2024-05-01 3:54PM EDT | 72.50 | 6.35 | 6.25 | 7.90 | -3.20 | -33.51% | 7 | 42 | 29.90% |
| NEE241018P00075000 | 2024-04-23 10:08AM EDT | 75.00 | 9.05 | 7.85 | 9.25 | 0.00 | - | 2 | 344 | 27.98% |
| NEE241018P00080000 | 2024-03-22 2:48PM EDT | 80.00 | 18.04 | 15.60 | 17.80 | 0.00 | - | 1 | 0 | 55.63% |
| NEE241018P00085000 | 2024-03-21 11:00AM EDT | 85.00 | 22.63 | 18.00 | 22.30 | 0.00 | - | 1 | 0 | 59.89% |
| NEE241018P00090000 | 2024-04-26 2:02PM EDT | 90.00 | 23.80 | 20.30 | 23.00 | 0.00 | - | 4 | 4 | 38.45% |
© 2024 Yahoo. All rights reserved.