NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE220617C00040000 | 2021-11-10 8:00AM EDT | 40.00 | 33.10 | 49.60 | 51.10 | 0.00 | - | 1 | 1 | 547.75% |
| NEE220617C00042500 | 2021-12-10 3:58PM EDT | 42.50 | 47.50 | 45.30 | 50.00 | 0.00 | - | 2 | 0 | 507.28% |
| NEE220617C00045000 | 2021-12-30 12:27PM EDT | 45.00 | 47.17 | 43.70 | 46.30 | 0.00 | - | 1 | 1 | 471.24% |
| NEE220617C00050000 | 2021-11-10 8:00AM EDT | 50.00 | 32.20 | 39.50 | 41.30 | 0.00 | - | 4 | 1 | 421.44% |
| NEE220617C00055000 | 2021-11-22 4:14PM EDT | 55.00 | 33.02 | 35.50 | 36.30 | 0.00 | - | 5 | 0 | 378.54% |
| NEE220617C00060000 | 2021-12-08 2:57PM EDT | 60.00 | 30.80 | 29.70 | 30.30 | 0.00 | - | 1 | 54 | 314.55% |
| NEE220617C00062500 | 2021-11-10 8:00AM EDT | 62.50 | 18.35 | 28.20 | 28.60 | 0.00 | - | 8 | 23 | 307.57% |
| NEE220617C00065000 | 2021-12-20 4:10PM EDT | 65.00 | 25.00 | 25.00 | 25.70 | 0.00 | - | 1 | 51 | 276.76% |
| NEE220617C00067500 | 2021-12-20 1:25PM EDT | 67.50 | 22.70 | 22.50 | 23.10 | 0.00 | - | 9 | 67 | 255.03% |
| NEE220617C00070000 | 2022-01-04 1:50PM EDT | 70.00 | 21.55 | 20.30 | 20.70 | 0.00 | - | 6 | 280 | 237.57% |
| NEE220617C00072500 | 2021-12-31 3:04PM EDT | 72.50 | 19.60 | 18.00 | 18.50 | 0.00 | - | 10 | 2,022 | 220.95% |
| NEE220617C00075000 | 2022-01-03 3:23PM EDT | 75.00 | 17.20 | 15.80 | 16.20 | 0.00 | - | 61 | 699 | 204.32% |
| NEE220617C00077500 | 2022-01-05 11:52AM EDT | 77.50 | 14.89 | 13.60 | 14.10 | -0.11 | -0.73% | 25 | 1,049 | 188.92% |
| NEE220617C00080000 | 2022-01-04 4:18PM EDT | 80.00 | 13.00 | 11.60 | 12.10 | 0.00 | - | 31 | 2,300 | 175.15% |
| NEE220617C00082500 | 2022-01-05 2:27PM EDT | 82.50 | 10.60 | 9.80 | 10.20 | -0.30 | -2.75% | 1 | 1,232 | 162.74% |
| NEE220617C00085000 | 2022-01-05 12:31PM EDT | 85.00 | 8.81 | 8.00 | 8.50 | -2.07 | -19.03% | 28 | 927 | 150.78% |
| NEE220617C00087500 | 2022-01-05 1:54PM EDT | 87.50 | 7.40 | 6.50 | 7.00 | -0.10 | -1.33% | 184 | 8,753 | 141.04% |
| NEE220617C00090000 | 2022-01-05 2:13PM EDT | 90.00 | 5.91 | 5.20 | 5.60 | -0.21 | -3.43% | 168 | 4,859 | 132.01% |
| NEE220617C00092500 | 2022-01-04 3:19PM EDT | 92.50 | 4.72 | 4.10 | 4.40 | 0.00 | - | 7 | 1,191 | 124.22% |
| NEE220617C00095000 | 2022-01-05 4:58PM EDT | 95.00 | 3.27 | 3.20 | 3.50 | -0.63 | -16.15% | 10 | 3,559 | 118.51% |
| NEE220617C00097500 | 2022-01-04 4:58PM EDT | 97.50 | 2.77 | 2.40 | 2.70 | 0.00 | - | 3 | 296 | 112.57% |
| NEE220617C00100000 | 2022-01-05 4:23PM EDT | 100.00 | 1.94 | 1.80 | 2.05 | -0.21 | -9.77% | 28 | 1,875 | 107.81% |
| NEE220617C00105000 | 2022-01-05 3:09PM EDT | 105.00 | 1.15 | 0.95 | 1.20 | -0.04 | -3.36% | 1 | 1,441 | 100.78% |
| NEE220617C00110000 | 2022-01-04 4:23PM EDT | 110.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 679 | 97.41% |
| NEE220617C00115000 | 2021-12-28 3:57PM EDT | 115.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 89 | 94.53% |
| NEE220617C00120000 | 2022-01-03 12:04PM EDT | 120.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 98 | 96.48% |
| NEE220617C00125000 | 2022-01-03 12:03PM EDT | 125.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 174 | 101.76% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE220617P00040000 | 2022-01-03 1:55PM EDT | 40.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 137.11% |
| NEE220617P00042500 | 2021-11-10 8:00AM EDT | 42.50 | 0.50 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 125.78% |
| NEE220617P00045000 | 2021-11-10 8:00AM EDT | 45.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 115.04% |
| NEE220617P00047500 | 2021-11-03 9:30AM EDT | 47.50 | 0.25 | 0.10 | 0.45 | 0.00 | - | 5 | 90 | 116.60% |
| NEE220617P00050000 | 2021-12-20 10:42AM EDT | 50.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 2 | 237 | 106.06% |
| NEE220617P00055000 | 2021-12-31 3:22PM EDT | 55.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 185 | 86.23% |
| NEE220617P00060000 | 2022-01-03 3:21PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 223 | 25.00% |
| NEE220617P00062500 | 2021-12-29 11:09AM EDT | 62.50 | 0.51 | 0.35 | 0.65 | 0.00 | - | 7 | 70 | 67.97% |
| NEE220617P00065000 | 2022-01-04 1:50PM EDT | 65.00 | 0.54 | 0.50 | 0.70 | 0.00 | - | 1 | 765 | 61.43% |
| NEE220617P00067500 | 2022-01-05 4:09PM EDT | 67.50 | 0.75 | 0.70 | 0.85 | +0.05 | +7.14% | 154 | 530 | 56.01% |
| NEE220617P00070000 | 2022-01-05 11:00AM EDT | 70.00 | 0.90 | 0.85 | 1.05 | +0.10 | +12.50% | 5 | 4,541 | 51.29% |
| NEE220617P00072500 | 2021-12-22 4:11PM EDT | 72.50 | 1.30 | 1.10 | 1.30 | 0.00 | - | 8 | 1,588 | 44.29% |
| NEE220617P00075000 | 2022-01-05 3:16PM EDT | 75.00 | 1.42 | 1.40 | 1.60 | +0.12 | +9.23% | 2 | 2,806 | 36.21% |
| NEE220617P00077500 | 2022-01-04 1:54PM EDT | 77.50 | 1.75 | 1.80 | 2.05 | 0.00 | - | 140 | 1,606 | 27.20% |
| NEE220617P00080000 | 2022-01-05 4:03PM EDT | 80.00 | 2.35 | 2.30 | 2.60 | +0.25 | +11.90% | 6 | 490 | 8.20% |
| NEE220617P00082500 | 2022-01-03 11:42AM EDT | 82.50 | 2.65 | 2.95 | 3.20 | 0.00 | - | 5 | 838 | 0.00% |
| NEE220617P00085000 | 2022-01-05 11:51AM EDT | 85.00 | 3.50 | 3.70 | 4.10 | +0.37 | +11.82% | 1 | 2,658 | 0.00% |
| NEE220617P00087500 | 2022-01-05 11:14AM EDT | 87.50 | 4.50 | 4.60 | 5.00 | +0.70 | +18.42% | 2 | 1,469 | 0.00% |
| NEE220617P00090000 | 2022-01-05 11:14AM EDT | 90.00 | 5.65 | 5.80 | 6.20 | +0.35 | +6.60% | 24 | 1,055 | 0.00% |
| NEE220617P00092500 | 2022-01-05 10:58AM EDT | 92.50 | 6.90 | 7.10 | 7.60 | +0.40 | +6.15% | 19 | 39 | 0.00% |
| NEE220617P00097500 | 2022-01-03 4:50PM EDT | 97.50 | 9.30 | 10.40 | 10.90 | 0.00 | - | 259 | 203 | 0.00% |
| NEE220617P00100000 | 2022-01-03 10:47AM EDT | 100.00 | 10.60 | 12.30 | 12.80 | 0.00 | - | 45 | 132 | 0.00% |
| NEE220617P00105000 | 2021-10-25 9:40AM EDT | 105.00 | 22.60 | 20.20 | 20.80 | 0.00 | - | - | 6 | 0.00% |
| NEE220617P00110000 | 2021-12-20 1:14PM EDT | 110.00 | 21.90 | 21.00 | 21.50 | 0.00 | - | 10 | 33 | 0.00% |
| NEE220617P00115000 | 2021-11-10 8:00AM EDT | 115.00 | 37.00 | 25.30 | 25.60 | 0.00 | - | - | 2 | 0.00% |
| NEE220617P00120000 | 2021-12-13 12:33PM EDT | 120.00 | 29.74 | 30.40 | 31.60 | 0.00 | - | 8 | 13 | 0.00% |
| NEE220617P00125000 | 2021-11-01 10:22AM EDT | 125.00 | 40.50 | 35.10 | 38.00 | 0.00 | - | 7 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
