NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE230217C00040000 | 2022-06-08 10:43AM EST | 40.00 | 39.80 | 40.30 | 41.20 | 0.00 | - | - | 2 | 468.46% |
| NEE230217C00042500 | 2022-12-06 1:33PM EST | 42.50 | 41.60 | 40.00 | 40.70 | 0.00 | - | 1 | 2 | 514.84% |
| NEE230217C00045000 | 2022-08-31 2:01PM EST | 45.00 | 40.40 | 34.50 | 35.10 | 0.00 | - | - | 2 | 367.68% |
| NEE230217C00060000 | 2022-10-12 1:38PM EST | 60.00 | 15.43 | 23.80 | 24.50 | 0.00 | - | 5 | 0 | 333.69% |
| NEE230217C00062500 | 2022-10-12 1:35PM EST | 62.50 | 13.47 | 21.40 | 22.10 | 0.00 | - | 10 | 7 | 308.50% |
| NEE230217C00065000 | 2023-02-02 2:36PM EST | 65.00 | 10.69 | 11.00 | 11.50 | 0.00 | - | 4 | 6 | 60.16% |
| NEE230217C00067500 | 2023-02-07 3:00PM EST | 67.50 | 8.70 | 8.50 | 9.10 | +2.10 | +31.82% | 1 | 1,804 | 51.37% |
| NEE230217C00070000 | 2023-02-07 12:08PM EST | 70.00 | 6.00 | 6.10 | 6.70 | +0.41 | +7.33% | 2 | 305 | 54.10% |
| NEE230217C00072500 | 2023-02-07 1:05PM EST | 72.50 | 3.89 | 4.00 | 4.30 | +0.27 | +7.46% | 175 | 2,024 | 41.31% |
| NEE230217C00075000 | 2023-02-07 3:56PM EST | 75.00 | 2.15 | 1.95 | 2.15 | +0.35 | +19.44% | 361 | 4,090 | 31.10% |
| NEE230217C00077500 | 2023-02-07 3:46PM EST | 77.50 | 0.90 | 0.70 | 0.85 | +0.25 | +38.46% | 194 | 2,330 | 28.61% |
| NEE230217C00080000 | 2023-02-07 3:51PM EST | 80.00 | 0.30 | 0.20 | 0.25 | +0.15 | +100.00% | 811 | 3,781 | 27.78% |
| NEE230217C00082500 | 2023-02-07 1:04PM EST | 82.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 71 | 2,461 | 31.06% |
| NEE230217C00085000 | 2023-02-06 3:00PM EST | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 7,838 | 34.96% |
| NEE230217C00087500 | 2023-02-07 2:59PM EST | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 7,787 | 42.58% |
| NEE230217C00090000 | 2023-02-07 2:44PM EST | 90.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 140 | 5,724 | 49.61% |
| NEE230217C00092500 | 2023-02-07 10:36AM EST | 92.50 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 2 | 5,406 | 51.17% |
| NEE230217C00095000 | 2023-01-27 12:27PM EST | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 39 | 907 | 57.03% |
| NEE230217C00097500 | 2023-01-24 12:58PM EST | 97.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 429 | 62.50% |
| NEE230217C00100000 | 2023-01-25 2:59PM EST | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 301 | 67.97% |
| NEE230217C00105000 | 2023-01-10 11:13AM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 352 | 78.91% |
| NEE230217C00110000 | 2022-11-23 9:55AM EST | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 221 | 96.09% |
| NEE230217C00115000 | 2022-09-19 8:31AM EST | 115.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 116.02% |
| NEE230217C00120000 | 2022-09-30 2:38PM EST | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 125.78% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE230217P00037500 | 2022-09-23 9:45AM EST | 37.50 | 0.15 | 0.15 | 0.30 | 0.00 | - | 5 | 7 | 226.37% |
| NEE230217P00040000 | 2022-07-28 10:28AM EST | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 194.53% |
| NEE230217P00050000 | 2023-01-24 11:43AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 103.91% |
| NEE230217P00055000 | 2023-01-26 12:52PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 647 | 2,217 | 82.03% |
| NEE230217P00060000 | 2023-02-06 2:15PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,022 | 62.50% |
| NEE230217P00062500 | 2023-02-07 2:05PM EST | 62.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 12 | 1,028 | 58.20% |
| NEE230217P00065000 | 2023-02-07 1:13PM EST | 65.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 11 | 9,218 | 54.10% |
| NEE230217P00067500 | 2023-02-07 2:40PM EST | 67.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 21 | 5,221 | 47.07% |
| NEE230217P00070000 | 2023-02-07 3:43PM EST | 70.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 154 | 29,399 | 38.09% |
| NEE230217P00072500 | 2023-02-07 3:58PM EST | 72.50 | 0.35 | 0.30 | 0.35 | -0.19 | -35.19% | 4,003 | 5,771 | 30.81% |
| NEE230217P00075000 | 2023-02-07 3:58PM EST | 75.00 | 0.80 | 0.75 | 0.90 | -0.35 | -30.43% | 4,035 | 10,157 | 27.54% |
| NEE230217P00077500 | 2023-02-07 3:55PM EST | 77.50 | 1.82 | 1.90 | 2.10 | -0.93 | -33.82% | 22 | 3,297 | 24.95% |
| NEE230217P00080000 | 2023-02-06 2:48PM EST | 80.00 | 5.08 | 3.80 | 4.20 | 0.00 | - | 1 | 6,487 | 28.81% |
| NEE230217P00082500 | 2023-02-07 11:46AM EST | 82.50 | 7.00 | 6.10 | 6.70 | -0.10 | -1.41% | 4 | 2,403 | 40.04% |
| NEE230217P00085000 | 2023-02-02 10:22AM EST | 85.00 | 10.02 | 8.60 | 9.10 | 0.00 | - | 16 | 851 | 45.02% |
| NEE230217P00087500 | 2023-02-01 3:21PM EST | 87.50 | 12.80 | 11.10 | 11.60 | 0.00 | - | 120 | 915 | 53.71% |
| NEE230217P00090000 | 2023-01-25 3:36PM EST | 90.00 | 12.75 | 13.60 | 14.10 | 0.00 | - | 111 | 37 | 61.91% |
| NEE230217P00092500 | 2023-02-06 12:15PM EST | 92.50 | 17.50 | 16.10 | 16.60 | 0.00 | - | 10 | 42 | 69.73% |
| NEE230217P00095000 | 2022-09-30 2:53PM EST | 95.00 | 17.00 | 16.20 | 16.70 | 0.00 | - | 4 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
