NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240503C00050000 | 2024-04-12 2:48PM EDT | 50.00 | 13.55 | 14.65 | 16.20 | 0.00 | - | 4 | 4 | 122.85% |
| NEE240503C00051000 | 2024-03-26 11:46AM EDT | 51.00 | 11.83 | 15.85 | 16.75 | 0.00 | - | 1 | 0 | 189.75% |
| NEE240503C00055000 | 2024-04-25 11:43AM EDT | 55.00 | 11.26 | 10.95 | 11.35 | 0.00 | - | 3 | 4 | 82.23% |
| NEE240503C00056000 | 2024-04-24 3:49PM EDT | 56.00 | 10.90 | 9.00 | 10.20 | 0.00 | - | 1 | 3 | 80.47% |
| NEE240503C00057000 | 2024-04-16 2:25PM EDT | 57.00 | 5.10 | 8.00 | 9.15 | 0.00 | - | 10 | 24 | 69.14% |
| NEE240503C00058000 | 2024-04-19 2:24PM EDT | 58.00 | 6.97 | 7.40 | 8.20 | 0.00 | - | 2 | 9 | 66.60% |
| NEE240503C00059000 | 2024-04-24 1:32PM EDT | 59.00 | 7.80 | 5.85 | 7.20 | 0.00 | - | 4 | 7 | 59.77% |
| NEE240503C00060000 | 2024-04-25 2:32PM EDT | 60.00 | 6.47 | 5.05 | 6.35 | 0.00 | - | 1 | 38 | 61.72% |
| NEE240503C00061000 | 2024-04-25 10:15AM EDT | 61.00 | 4.70 | 3.35 | 5.40 | 0.00 | - | 10 | 38 | 56.54% |
| NEE240503C00062000 | 2024-04-26 3:48PM EDT | 62.00 | 4.15 | 4.00 | 4.25 | -0.90 | -17.82% | 203 | 572 | 41.50% |
| NEE240503C00063000 | 2024-04-26 3:02PM EDT | 63.00 | 3.48 | 3.05 | 3.30 | -0.15 | -4.13% | 29 | 216 | 36.23% |
| NEE240503C00064000 | 2024-04-26 3:38PM EDT | 64.00 | 2.27 | 2.07 | 2.35 | -0.83 | -26.77% | 8 | 216 | 29.88% |
| NEE240503C00065000 | 2024-04-26 2:12PM EDT | 65.00 | 1.52 | 1.44 | 1.55 | -0.73 | -32.44% | 32 | 277 | 26.95% |
| NEE240503C00066000 | 2024-04-26 3:59PM EDT | 66.00 | 0.88 | 0.84 | 0.92 | -0.58 | -39.73% | 229 | 261 | 25.39% |
| NEE240503C00067000 | 2024-04-26 3:56PM EDT | 67.00 | 0.43 | 0.42 | 0.47 | -0.51 | -54.26% | 496 | 1,313 | 24.07% |
| NEE240503C00068000 | 2024-04-26 3:59PM EDT | 68.00 | 0.18 | 0.18 | 0.21 | -0.32 | -64.00% | 201 | 2,654 | 23.49% |
| NEE240503C00069000 | 2024-04-26 3:33PM EDT | 69.00 | 0.09 | 0.06 | 0.08 | -0.13 | -59.09% | 10 | 247 | 23.05% |
| NEE240503C00070000 | 2024-04-26 3:36PM EDT | 70.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 9 | 239 | 25.78% |
| NEE240503C00071000 | 2024-04-26 9:56AM EDT | 71.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 76 | 27.93% |
| NEE240503C00072000 | 2024-04-26 11:46AM EDT | 72.00 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 2 | 42 | 37.70% |
| NEE240503C00073000 | 2024-04-25 11:58AM EDT | 73.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 3 | 16 | 54.49% |
| NEE240503C00074000 | 2024-04-09 10:00AM EDT | 74.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.20% |
| NEE240503C00075000 | 2024-04-23 3:26PM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 54.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240503P00051000 | 2024-04-10 12:03PM EDT | 51.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 99.61% |
| NEE240503P00052000 | 2024-04-12 2:11PM EDT | 52.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 92.97% |
| NEE240503P00053000 | 2024-04-19 2:25PM EDT | 53.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 86.72% |
| NEE240503P00054000 | 2024-04-23 3:26PM EDT | 54.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 80.47% |
| NEE240503P00055000 | 2024-04-24 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 1 | 65.63% |
| NEE240503P00056000 | 2024-04-22 1:44PM EDT | 56.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 11 | 14 | 68.16% |
| NEE240503P00057000 | 2024-04-23 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 847 | 59.38% |
| NEE240503P00058000 | 2024-04-22 3:41PM EDT | 58.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 41 | 126 | 56.45% |
| NEE240503P00059000 | 2024-04-26 12:59PM EDT | 59.00 | 0.02 | 0.00 | 0.04 | -0.22 | -91.67% | 1 | 422 | 42.58% |
| NEE240503P00060000 | 2024-04-26 10:18AM EDT | 60.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 5 | 1,333 | 38.67% |
| NEE240503P00061000 | 2024-04-25 2:04PM EDT | 61.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 219 | 31.64% |
| NEE240503P00062000 | 2024-04-26 3:42PM EDT | 62.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 352 | 28.32% |
| NEE240503P00063000 | 2024-04-26 11:43AM EDT | 63.00 | 0.10 | 0.08 | 0.11 | -0.10 | -50.00% | 15 | 375 | 26.07% |
| NEE240503P00064000 | 2024-04-26 3:57PM EDT | 64.00 | 0.21 | 0.19 | 0.39 | +0.04 | +23.53% | 62 | 166 | 31.01% |
| NEE240503P00065000 | 2024-04-26 3:55PM EDT | 65.00 | 0.41 | 0.43 | 0.48 | +0.05 | +13.89% | 82 | 272 | 24.56% |
| NEE240503P00066000 | 2024-04-26 3:57PM EDT | 66.00 | 0.80 | 0.81 | 0.86 | +0.26 | +48.15% | 131 | 190 | 23.44% |
| NEE240503P00067000 | 2024-04-26 3:55PM EDT | 67.00 | 1.45 | 1.33 | 1.43 | +0.49 | +51.04% | 18 | 85 | 22.56% |
© 2024 Yahoo. All rights reserved.