NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250117C00027500 | 2024-04-12 2:27PM EDT | 27.50 | 36.00 | 38.05 | 39.25 | 0.00 | - | 2 | 11 | 51.37% |
| NEE250117C00030000 | 2024-04-23 9:44AM EDT | 30.00 | 36.40 | 34.90 | 37.30 | 0.00 | - | 1 | 14 | 72.90% |
| NEE250117C00032500 | 2024-03-06 1:44PM EDT | 32.50 | 24.34 | 30.65 | 32.75 | 0.00 | - | 1 | 1 | 0.00% |
| NEE250117C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 31.60 | 29.95 | 32.55 | 0.00 | - | 2 | 32 | 64.01% |
| NEE250117C00037500 | 2024-03-04 10:51AM EDT | 37.50 | 18.00 | 24.95 | 26.55 | 0.00 | - | 8 | 34 | 0.00% |
| NEE250117C00040000 | 2024-04-09 1:40PM EDT | 40.00 | 25.90 | 25.55 | 27.40 | 0.00 | - | 2 | 144 | 51.44% |
| NEE250117C00042500 | 2024-03-28 3:31PM EDT | 42.50 | 22.60 | 22.35 | 24.45 | 0.00 | - | 1 | 496 | 41.53% |
| NEE250117C00045000 | 2024-04-24 3:20PM EDT | 45.00 | 22.95 | 20.90 | 22.20 | 0.00 | - | 1 | 819 | 39.94% |
| NEE250117C00047500 | 2024-04-26 1:07PM EDT | 47.50 | 19.75 | 17.65 | 19.95 | +1.95 | +10.96% | 1 | 438 | 37.95% |
| NEE250117C00050000 | 2024-04-24 3:27PM EDT | 50.00 | 18.55 | 16.50 | 19.10 | 0.00 | - | 1 | 942 | 45.70% |
| NEE250117C00052500 | 2024-04-22 10:19AM EDT | 52.50 | 14.20 | 15.25 | 15.80 | 0.00 | - | 20 | 449 | 35.51% |
| NEE250117C00055000 | 2024-04-24 3:26PM EDT | 55.00 | 14.47 | 13.25 | 15.55 | 0.00 | - | 1 | 2,005 | 44.09% |
| NEE250117C00057500 | 2024-04-19 10:44AM EDT | 57.50 | 10.50 | 10.15 | 13.15 | 0.00 | - | 1 | 1,115 | 39.31% |
| NEE250117C00060000 | 2024-04-26 11:39AM EDT | 60.00 | 9.70 | 9.60 | 11.65 | -0.52 | -5.09% | 4 | 3,303 | 38.95% |
| NEE250117C00062500 | 2024-04-26 11:12AM EDT | 62.50 | 8.25 | 7.95 | 8.35 | -0.15 | -1.79% | 5 | 5,709 | 29.58% |
| NEE250117C00065000 | 2024-04-26 1:21PM EDT | 65.00 | 6.60 | 6.60 | 6.75 | -0.65 | -8.97% | 28 | 3,895 | 28.04% |
| NEE250117C00067500 | 2024-04-26 3:17PM EDT | 67.50 | 5.55 | 5.35 | 5.50 | -0.35 | -5.93% | 13 | 1,525 | 27.44% |
| NEE250117C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 4.30 | 4.20 | 4.40 | -0.43 | -9.09% | 63 | 3,306 | 26.83% |
| NEE250117C00072500 | 2024-04-26 3:03PM EDT | 72.50 | 3.50 | 3.30 | 3.45 | -0.30 | -7.89% | 99 | 810 | 26.21% |
| NEE250117C00075000 | 2024-04-26 1:03PM EDT | 75.00 | 2.65 | 2.52 | 2.67 | -0.19 | -6.69% | 22 | 4,109 | 25.71% |
| NEE250117C00077500 | 2024-04-25 10:23AM EDT | 77.50 | 2.01 | 1.75 | 2.06 | 0.00 | - | 7 | 1,147 | 25.41% |
| NEE250117C00080000 | 2024-04-26 3:38PM EDT | 80.00 | 1.40 | 1.46 | 1.58 | -0.33 | -19.08% | 19 | 1,818 | 25.20% |
| NEE250117C00082500 | 2024-04-24 2:30PM EDT | 82.50 | 1.29 | 1.10 | 1.20 | +0.01 | +0.78% | 1 | 1,383 | 25.03% |
| NEE250117C00085000 | 2024-04-26 1:21PM EDT | 85.00 | 0.86 | 0.82 | 0.89 | -0.16 | -15.69% | 3 | 1,127 | 24.76% |
| NEE250117C00087500 | 2024-04-22 1:14PM EDT | 87.50 | 0.64 | 0.61 | 0.66 | 0.00 | - | 3 | 316 | 24.61% |
| NEE250117C00090000 | 2024-04-25 9:35AM EDT | 90.00 | 0.56 | 0.47 | 0.50 | 0.00 | - | 2 | 874 | 24.63% |
| NEE250117C00092500 | 2024-04-23 9:35AM EDT | 92.50 | 0.43 | 0.33 | 0.39 | -0.07 | -14.00% | 1 | 2,193 | 24.83% |
| NEE250117C00095000 | 2024-04-22 10:29AM EDT | 95.00 | 0.29 | 0.25 | 0.30 | 0.00 | - | 5 | 142 | 24.95% |
| NEE250117C00097500 | 2024-03-08 12:28PM EDT | 97.50 | 0.15 | 0.23 | 0.61 | 0.00 | - | 30 | 167 | 30.49% |
| NEE250117C00100000 | 2024-04-26 9:35AM EDT | 100.00 | 0.20 | 0.09 | 0.22 | 0.00 | - | 2 | 1,646 | 26.15% |
| NEE250117C00105000 | 2024-04-24 1:20PM EDT | 105.00 | 0.14 | 0.06 | 0.15 | 0.00 | - | 50 | 176 | 26.86% |
| NEE250117C00110000 | 2024-04-09 10:22AM EDT | 110.00 | 0.08 | 0.04 | 0.36 | 0.00 | - | 101 | 737 | 33.55% |
| NEE250117C00115000 | 2024-03-27 2:38PM EDT | 115.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 263 | 32.42% |
| NEE250117C00120000 | 2024-04-19 12:49PM EDT | 120.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 1 | 56 | 36.08% |
| NEE250117C00125000 | 2024-03-26 9:30AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 12.50% |
| NEE250117C00130000 | 2024-03-20 2:22PM EDT | 130.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 25 | 36.82% |
| NEE250117C00135000 | 2024-03-20 9:33AM EDT | 135.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 129 | 38.18% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250117P00027500 | 2024-03-11 3:58PM EDT | 27.50 | 0.20 | 0.01 | 0.24 | 0.00 | - | 8 | 254 | 55.08% |
| NEE250117P00030000 | 2024-04-03 1:44PM EDT | 30.00 | 0.14 | 0.04 | 0.40 | 0.00 | - | 1 | 170 | 55.18% |
| NEE250117P00032500 | 2024-04-10 3:31PM EDT | 32.50 | 0.18 | 0.06 | 0.43 | 0.00 | - | 15 | 337 | 50.93% |
| NEE250117P00035000 | 2024-04-15 12:58PM EDT | 35.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 1 | 380 | 54.15% |
| NEE250117P00037500 | 2024-04-26 10:17AM EDT | 37.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 403 | 37.65% |
| NEE250117P00040000 | 2024-04-26 10:21AM EDT | 40.00 | 0.28 | 0.15 | 0.42 | -0.02 | -6.67% | 1 | 4,697 | 37.65% |
| NEE250117P00042500 | 2024-04-22 3:59PM EDT | 42.50 | 0.48 | 0.34 | 0.81 | 0.00 | - | 7 | 2,871 | 39.67% |
| NEE250117P00045000 | 2024-04-25 10:26AM EDT | 45.00 | 0.55 | 0.50 | 0.58 | -0.02 | -3.51% | 5 | 1,335 | 32.57% |
| NEE250117P00047500 | 2024-04-24 3:47PM EDT | 47.50 | 0.71 | 0.70 | 0.92 | 0.00 | - | 1 | 3,575 | 32.79% |
| NEE250117P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 0.96 | 0.96 | 1.00 | -0.01 | -1.03% | 5 | 2,323 | 29.66% |
| NEE250117P00052500 | 2024-04-26 1:21PM EDT | 52.50 | 1.30 | 1.27 | 1.32 | +0.09 | +7.44% | 4 | 3,899 | 28.43% |
| NEE250117P00055000 | 2024-04-26 9:44AM EDT | 55.00 | 1.72 | 1.68 | 1.73 | +0.14 | +8.86% | 3 | 6,023 | 27.27% |
| NEE250117P00057500 | 2024-04-26 3:16PM EDT | 57.50 | 2.15 | 2.22 | 2.26 | -0.05 | -2.27% | 3 | 2,032 | 26.22% |
| NEE250117P00060000 | 2024-04-26 1:19PM EDT | 60.00 | 2.92 | 2.84 | 3.00 | +0.27 | +10.19% | 13 | 2,820 | 25.64% |
| NEE250117P00062500 | 2024-04-26 3:50PM EDT | 62.50 | 3.75 | 3.70 | 3.85 | +0.30 | +8.70% | 30 | 1,422 | 24.82% |
| NEE250117P00065000 | 2024-04-26 12:43PM EDT | 65.00 | 4.75 | 4.60 | 4.75 | +0.04 | +0.85% | 20 | 3,662 | 23.50% |
| NEE250117P00067500 | 2024-04-26 1:44PM EDT | 67.50 | 5.90 | 5.75 | 5.95 | +0.30 | +5.36% | 12 | 493 | 22.75% |
| NEE250117P00070000 | 2024-04-26 2:07PM EDT | 70.00 | 7.15 | 7.15 | 7.35 | +0.30 | +4.38% | 20 | 2,494 | 22.06% |
| NEE250117P00072500 | 2024-04-24 10:17AM EDT | 72.50 | 9.14 | 8.65 | 8.95 | 0.00 | - | 10 | 295 | 21.44% |
| NEE250117P00075000 | 2024-04-24 3:15PM EDT | 75.00 | 9.90 | 9.45 | 10.95 | 0.00 | - | 1 | 531 | 22.01% |
| NEE250117P00077500 | 2024-04-24 11:35AM EDT | 77.50 | 12.61 | 12.30 | 13.30 | 0.00 | - | 25 | 713 | 23.95% |
| NEE250117P00080000 | 2024-03-04 3:16PM EDT | 80.00 | 25.39 | 17.40 | 18.65 | 0.00 | - | 102 | 0 | 41.16% |
| NEE250117P00082500 | 2024-04-26 2:18PM EDT | 82.50 | 16.60 | 16.70 | 17.50 | -10.09 | -37.80% | 1 | 1 | 23.56% |
| NEE250117P00085000 | 2024-03-27 3:02PM EDT | 85.00 | 21.30 | 18.85 | 20.30 | 0.00 | - | 120 | 126 | 27.80% |
| NEE250117P00087500 | 2024-04-26 11:07AM EDT | 87.50 | 21.55 | 20.45 | 23.00 | +0.05 | +0.23% | 1 | 7 | 31.20% |
| NEE250117P00090000 | 2024-03-27 3:02PM EDT | 90.00 | 23.65 | 23.05 | 25.55 | -2.65 | -10.08% | 1 | 98 | 33.50% |
| NEE250117P00092500 | 2024-03-21 9:30AM EDT | 92.50 | 29.71 | 26.00 | 30.20 | 0.00 | - | 1 | 2 | 48.29% |
| NEE250117P00095000 | 2023-09-29 9:37AM EDT | 95.00 | 36.60 | 38.20 | 39.40 | 0.00 | - | 4 | 2 | 79.77% |
| NEE250117P00097500 | 2024-03-06 4:43PM EDT | 97.50 | 41.74 | 31.45 | 34.60 | 0.00 | - | 5 | 11 | 48.82% |
| NEE250117P00100000 | 2024-03-06 4:43PM EDT | 100.00 | 44.26 | 34.60 | 37.70 | 0.00 | - | 5 | 0 | 54.04% |
| NEE250117P00105000 | 2023-06-02 11:06AM EDT | 105.00 | 31.30 | 30.20 | 31.30 | 0.00 | - | 3 | 0 | 0.00% |
| NEE250117P00110000 | 2022-10-13 2:18PM EDT | 110.00 | 37.38 | 27.70 | 29.40 | 0.00 | - | 62 | 41 | 0.00% |
| NEE250117P00135000 | 2023-06-05 11:56AM EDT | 135.00 | 60.90 | 59.30 | 60.40 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.