NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE231208C00050000 | 2023-12-01 12:08PM EST | 50.00 | 9.54 | 9.10 | 9.40 | +9.54 | - | 20 | 20 | 81.25% |
| NEE231208C00053000 | 2023-11-30 3:56PM EST | 53.00 | 5.60 | 6.10 | 6.40 | 0.00 | - | 1 | 1 | 57.42% |
| NEE231208C00054000 | 2023-11-27 12:49PM EST | 54.00 | 3.64 | 5.10 | 5.40 | 0.00 | - | 1 | 5 | 64.26% |
| NEE231208C00055000 | 2023-11-27 2:02PM EST | 55.00 | 2.93 | 4.10 | 4.40 | 0.00 | - | 1 | 36 | 54.69% |
| NEE231208C00056000 | 2023-12-01 10:30AM EST | 56.00 | 2.63 | 3.20 | 3.60 | -0.42 | -13.77% | 1 | 554 | 56.45% |
| NEE231208C00057000 | 2023-12-01 3:14PM EST | 57.00 | 2.45 | 2.25 | 2.50 | +0.45 | +22.50% | 8 | 58 | 40.14% |
| NEE231208C00058000 | 2023-12-01 2:00PM EST | 58.00 | 1.73 | 1.45 | 1.60 | +0.58 | +50.43% | 83 | 502 | 32.76% |
| NEE231208C00059000 | 2023-12-01 3:45PM EST | 59.00 | 0.90 | 0.80 | 0.95 | +0.25 | +38.46% | 105 | 277 | 31.25% |
| NEE231208C00060000 | 2023-12-01 3:54PM EST | 60.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 264 | 173 | 30.57% |
| NEE231208C00061000 | 2023-12-01 3:59PM EST | 61.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 25 | 428 | 28.71% |
| NEE231208C00062000 | 2023-12-01 3:58PM EST | 62.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 176 | 30.86% |
| NEE231208C00063000 | 2023-12-01 1:27PM EST | 63.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 9 | 106 | 32.81% |
| NEE231208C00064000 | 2023-11-29 10:19AM EST | 64.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,220 | 39.06% |
| NEE231208C00065000 | 2023-11-03 8:30AM EST | 65.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 45.31% |
| NEE231208C00066000 | 2023-11-02 1:09PM EST | 66.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 96.48% |
| NEE231208C00070000 | 2023-11-03 9:33AM EST | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 65.63% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE231208P00045000 | 2023-11-09 3:30PM EST | 45.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 3 | 114.06% |
| NEE231208P00047000 | 2023-11-22 3:19PM EST | 47.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 88.28% |
| NEE231208P00049000 | 2023-11-22 10:09AM EST | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 74.22% |
| NEE231208P00050000 | 2023-11-17 12:25PM EST | 50.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 67.19% |
| NEE231208P00051000 | 2023-11-20 12:28PM EST | 51.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 67.19% |
| NEE231208P00052000 | 2023-12-01 11:25AM EST | 52.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 15 | 315 | 59.77% |
| NEE231208P00053000 | 2023-11-24 11:48AM EST | 53.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 52.34% |
| NEE231208P00054000 | 2023-12-01 11:25AM EST | 54.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 15 | 43 | 51.95% |
| NEE231208P00055000 | 2023-12-01 1:00PM EST | 55.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 75 | 43.75% |
| NEE231208P00056000 | 2023-12-01 3:23PM EST | 56.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 2 | 163 | 35.16% |
| NEE231208P00057000 | 2023-12-01 3:24PM EST | 57.00 | 0.15 | 0.10 | 0.20 | -0.22 | -59.46% | 8 | 237 | 33.11% |
| NEE231208P00058000 | 2023-12-01 3:43PM EST | 58.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 33 | 44 | 29.40% |
| NEE231208P00059000 | 2023-12-01 3:57PM EST | 59.00 | 0.60 | 0.60 | 0.75 | -0.40 | -40.00% | 28 | 36 | 30.18% |
| NEE231208P00060000 | 2023-11-30 2:40PM EST | 60.00 | 1.87 | 1.15 | 1.30 | 0.00 | - | 2 | 5 | 29.44% |
| NEE231208P00062000 | 2023-11-16 11:24AM EST | 62.00 | 5.51 | 2.30 | 2.95 | 0.00 | - | 2 | 4 | 32.42% |
© 2023 Yahoo. All rights reserved.