NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517C00075000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.42 | 0.41 | 0.43 | -0.48 | -53.33% | 578 | 1,275 | 22.12% |
| NEE240524C00075000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 0.89 | 0.69 | 0.89 | -0.28 | -23.93% | 363 | 185 | 24.32% |
| NEE240531C00075000 | 2024-05-10 3:18PM EDT | 2024-05-31 | 1.12 | 0.86 | 1.31 | -0.16 | -12.50% | 224 | 502 | 26.03% |
| NEE240607C00075000 | 2024-05-10 12:43PM EDT | 2024-06-07 | 1.43 | 1.14 | 2.23 | -0.07 | -4.67% | 23 | 44 | 33.99% |
| NEE240614C00075000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 1.92 | 1.28 | 1.65 | +0.32 | +20.00% | 5 | 850 | 23.98% |
| NEE240621C00075000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 1.95 | 1.66 | 1.77 | -0.30 | -13.33% | 657 | 6,455 | 23.10% |
| NEE240628C00075000 | 2024-05-10 3:21PM EDT | 2024-06-28 | 2.12 | 1.41 | 2.12 | +0.12 | +6.00% | 15 | 13 | 24.66% |
| NEE240920C00075000 | 2024-05-10 3:06PM EDT | 2024-09-20 | 4.20 | 4.00 | 4.15 | -0.40 | -8.70% | 100 | 2,771 | 26.43% |
| NEE241018C00075000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 4.80 | 4.45 | 4.75 | -0.20 | -4.00% | 250 | 3,166 | 27.09% |
| NEE241220C00075000 | 2024-05-10 2:22PM EDT | 2024-12-20 | 5.95 | 5.65 | 5.85 | -0.25 | -4.03% | 29 | 464 | 27.74% |
| NEE250117C00075000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 6.25 | 6.10 | 6.30 | -0.35 | -5.30% | 62 | 4,575 | 27.99% |
| NEE250321C00075000 | 2024-05-09 3:50PM EDT | 2025-03-21 | 8.05 | 6.30 | 7.25 | 0.00 | - | 1 | 14 | 28.51% |
| NEE250620C00075000 | 2024-05-09 1:38PM EDT | 2025-06-20 | 8.24 | 8.05 | 8.50 | 0.00 | - | 19 | 390 | 29.15% |
| NEE250919C00075000 | 2024-05-10 9:50AM EDT | 2025-09-19 | 9.75 | 8.05 | 11.45 | +1.35 | +16.07% | 4 | 34 | 35.01% |
| NEE260116C00075000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 9.50 | 9.65 | 11.40 | -1.15 | -10.80% | 1 | 344 | 31.31% |
| NEE260618C00075000 | 2024-05-08 11:50AM EDT | 2026-06-18 | 10.20 | 11.40 | 12.90 | 0.00 | - | 54 | 163 | 31.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517P00075000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 1.40 | 1.51 | 1.59 | +0.20 | +16.67% | 81 | 222 | 20.70% |
| NEE240524P00075000 | 2024-05-10 3:26PM EDT | 2024-05-24 | 1.76 | 1.64 | 2.12 | +0.03 | +1.73% | 7 | 10 | 24.68% |
| NEE240531P00075000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 1.99 | 2.01 | 2.59 | +0.18 | +9.94% | 8 | 15 | 27.05% |
| NEE240607P00075000 | 2024-05-09 2:29PM EDT | 2024-06-07 | 2.50 | 2.43 | 2.73 | 0.00 | - | 1 | 1 | 25.17% |
| NEE240614P00075000 | 2024-05-09 11:30AM EDT | 2024-06-14 | 2.92 | 2.69 | 3.05 | 0.00 | - | 1 | 1 | 26.10% |
| NEE240621P00075000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 2.87 | 2.93 | 3.05 | +0.20 | +7.49% | 188 | 225 | 23.82% |
| NEE240920P00075000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 4.75 | 4.70 | 4.90 | +0.05 | +1.06% | 65 | 59 | 23.85% |
| NEE241018P00075000 | 2024-05-10 2:44PM EDT | 2024-10-18 | 5.16 | 5.05 | 5.25 | +0.06 | +1.18% | 145 | 443 | 23.47% |
| NEE250117P00075000 | 2024-05-10 3:41PM EDT | 2025-01-17 | 6.09 | 6.15 | 6.35 | +0.06 | +1.00% | 1,123 | 656 | 23.26% |
| NEE250620P00075000 | 2024-05-10 2:22PM EDT | 2025-06-20 | 7.66 | 7.40 | 7.90 | +0.01 | +0.13% | 10 | 11 | 23.33% |
| NEE250919P00075000 | 2024-05-10 1:27PM EDT | 2025-09-19 | 8.35 | 8.20 | 9.10 | -9.10 | -52.15% | 7 | 112 | 24.59% |
| NEE260116P00075000 | 2024-05-09 2:47PM EDT | 2026-01-16 | 8.85 | 8.60 | 10.25 | 0.00 | - | 16 | 32 | 25.12% |
| NEE260618P00075000 | 2024-05-03 2:43PM EDT | 2026-06-18 | 11.09 | 9.45 | 11.55 | 0.00 | - | 2 | 2 | 25.55% |
© 2024 Yahoo. All rights reserved.