NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240920C00030000 | 2024-08-29 11:22AM EDT | 30.00 | 49.52 | 52.65 | 56.40 | 0.00 | - | 1 | 1 | 624.02% |
| NEE240920C00032500 | 2024-03-26 9:51AM EDT | 32.50 | 30.43 | 31.50 | 35.35 | 0.00 | - | 4 | 0 | 0.00% |
| NEE240920C00035000 | 2024-04-22 1:09PM EDT | 35.00 | 30.20 | 39.40 | 43.40 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240920C00037500 | 2024-04-05 10:29AM EDT | 37.50 | 26.41 | 30.85 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| NEE240920C00040000 | 2024-08-29 3:21PM EDT | 40.00 | 39.65 | 42.65 | 46.45 | 0.00 | - | 35 | 0 | 474.41% |
| NEE240920C00042500 | 2024-08-29 3:21PM EDT | 42.50 | 37.30 | 40.15 | 43.85 | 0.00 | - | 5 | 0 | 435.06% |
| NEE240920C00045000 | 2024-08-29 3:37PM EDT | 45.00 | 34.95 | 37.65 | 41.50 | 0.00 | - | 221 | 0 | 415.23% |
| NEE240920C00047500 | 2024-08-29 3:21PM EDT | 47.50 | 32.20 | 36.00 | 38.90 | 0.00 | - | 1 | 0 | 252.34% |
| NEE240920C00050000 | 2024-09-05 9:30AM EDT | 50.00 | 31.76 | 32.65 | 36.20 | 0.00 | - | 2 | 5 | 340.63% |
| NEE240920C00052500 | 2024-08-29 3:24PM EDT | 52.50 | 27.25 | 31.00 | 33.95 | 0.00 | - | 720 | 0 | 217.19% |
| NEE240920C00055000 | 2024-08-29 3:24PM EDT | 55.00 | 24.75 | 28.50 | 31.20 | 0.00 | - | 1,440 | 0 | 182.03% |
| NEE240920C00057500 | 2024-09-11 10:35AM EDT | 57.50 | 24.64 | 26.00 | 28.35 | 0.00 | - | 1 | 36 | 122.66% |
| NEE240920C00060000 | 2024-09-13 10:04AM EDT | 60.00 | 24.50 | 24.55 | 25.50 | +1.40 | +6.06% | 1 | 2 | 169.73% |
| NEE240920C00062500 | 2024-09-13 1:51PM EDT | 62.50 | 21.90 | 20.35 | 24.00 | +1.05 | +5.04% | 5 | 9 | 98.44% |
| NEE240920C00065000 | 2024-09-13 2:58PM EDT | 65.00 | 19.55 | 18.70 | 20.75 | +2.20 | +12.68% | 2 | 16 | 101.56% |
| NEE240920C00066000 | 2024-08-30 12:52PM EDT | 66.00 | 14.10 | 18.65 | 18.85 | 0.00 | - | 1 | 2 | 100.78% |
| NEE240920C00067500 | 2024-09-13 10:06AM EDT | 67.50 | 16.85 | 16.90 | 17.35 | +1.28 | +8.22% | 1 | 9 | 105.66% |
| NEE240920C00068000 | 2024-09-13 1:00PM EDT | 68.00 | 16.50 | 15.95 | 16.95 | +2.25 | +15.79% | 6 | 1 | 111.91% |
| NEE240920C00069000 | 2024-08-26 3:59PM EDT | 69.00 | 11.65 | 14.70 | 16.70 | 0.00 | - | 2 | 0 | 76.56% |
| NEE240920C00070000 | 2024-09-13 2:56PM EDT | 70.00 | 14.60 | 14.55 | 15.35 | +2.20 | +17.74% | 19 | 68 | 99.90% |
| NEE240920C00071000 | 2024-09-03 10:28AM EDT | 71.00 | 9.50 | 13.60 | 15.00 | 0.00 | - | 1 | 1 | 115.04% |
| NEE240920C00072000 | 2024-08-27 9:52AM EDT | 72.00 | 8.65 | 11.70 | 12.90 | 0.00 | - | 1 | 0 | 84.38% |
| NEE240920C00072500 | 2024-09-13 2:04PM EDT | 72.50 | 11.89 | 12.20 | 12.40 | +0.77 | +6.92% | 2 | 3,499 | 73.05% |
| NEE240920C00073000 | 2024-08-28 2:06PM EDT | 73.00 | 6.50 | 11.65 | 13.20 | 0.00 | - | 3 | 8 | 107.23% |
| NEE240920C00074000 | 2024-09-11 2:13PM EDT | 74.00 | 9.45 | 9.70 | 11.50 | 0.00 | - | 1 | 144 | 103.42% |
| NEE240920C00075000 | 2024-09-13 3:54PM EDT | 75.00 | 9.81 | 9.70 | 9.90 | +1.08 | +12.37% | 31 | 4,937 | 59.86% |
| NEE240920C00076000 | 2024-09-12 1:01PM EDT | 76.00 | 7.80 | 7.75 | 8.90 | 0.00 | - | 2 | 193 | 61.52% |
| NEE240920C00077000 | 2024-09-13 11:23AM EDT | 77.00 | 7.40 | 6.75 | 8.40 | +3.10 | +72.09% | 5 | 210 | 78.27% |
| NEE240920C00077500 | 2024-09-13 2:10PM EDT | 77.50 | 7.07 | 7.25 | 7.45 | +0.67 | +10.47% | 102 | 4,743 | 50.00% |
| NEE240920C00078000 | 2024-09-13 2:14PM EDT | 78.00 | 6.57 | 6.75 | 6.95 | +0.82 | +14.26% | 2 | 368 | 52.64% |
| NEE240920C00079000 | 2024-09-12 2:28PM EDT | 79.00 | 5.70 | 5.80 | 6.65 | +0.44 | +8.37% | 1 | 517 | 57.86% |
| NEE240920C00080000 | 2024-09-13 3:46PM EDT | 80.00 | 4.80 | 4.85 | 5.00 | +0.63 | +15.11% | 151 | 40,514 | 42.58% |
| NEE240920C00081000 | 2024-09-13 3:26PM EDT | 81.00 | 3.76 | 3.80 | 4.05 | +0.66 | +21.29% | 52 | 1,301 | 37.94% |
| NEE240920C00082000 | 2024-09-13 3:51PM EDT | 82.00 | 3.00 | 2.81 | 3.65 | +0.53 | +21.46% | 99 | 3,516 | 48.34% |
| NEE240920C00082500 | 2024-09-13 3:56PM EDT | 82.50 | 2.67 | 2.58 | 2.72 | +0.67 | +33.50% | 191 | 3,845 | 32.47% |
| NEE240920C00083000 | 2024-09-13 3:59PM EDT | 83.00 | 2.30 | 2.11 | 2.63 | +0.72 | +45.57% | 32 | 922 | 39.11% |
| NEE240920C00084000 | 2024-09-13 3:48PM EDT | 84.00 | 1.44 | 1.50 | 1.64 | +0.24 | +20.00% | 120 | 1,792 | 29.88% |
| NEE240920C00085000 | 2024-09-13 3:55PM EDT | 85.00 | 1.00 | 0.95 | 0.99 | +0.35 | +53.85% | 1,323 | 5,065 | 26.66% |
| NEE240920C00086000 | 2024-09-13 3:34PM EDT | 86.00 | 0.45 | 0.54 | 0.59 | -0.01 | -2.17% | 649 | 131 | 26.12% |
| NEE240920C00087000 | 2024-09-13 3:53PM EDT | 87.00 | 0.30 | 0.30 | 0.40 | +0.03 | +11.11% | 8,623 | 62 | 28.13% |
| NEE240920C00087500 | 2024-09-13 3:43PM EDT | 87.50 | 0.22 | 0.21 | 0.26 | +0.03 | +15.79% | 61 | 2,585 | 26.66% |
| NEE240920C00088000 | 2024-09-13 3:59PM EDT | 88.00 | 0.17 | 0.16 | 0.20 | -0.01 | -5.56% | 11 | 23 | 27.15% |
| NEE240920C00089000 | 2024-09-13 1:55PM EDT | 89.00 | 0.07 | 0.07 | 0.11 | -0.02 | -22.22% | 1 | 13 | 27.74% |
| NEE240920C00090000 | 2024-09-13 11:09AM EDT | 90.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 4 | 4,655 | 29.30% |
| NEE240920C00095000 | 2024-08-27 1:11PM EDT | 95.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 8 | 114 | 52.34% |
| NEE240920C00100000 | 2024-09-10 10:43AM EDT | 100.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 10 | 104 | 69.14% |
| NEE240920C00105000 | 2024-09-03 11:26AM EDT | 105.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 12 | 21 | 85.35% |
| NEE240920C00110000 | 2024-09-09 2:58PM EDT | 110.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 7 | 7 | 100.39% |
| NEE240920C00115000 | 2024-09-04 12:01PM EDT | 115.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 7 | 9 | 114.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240920P00027500 | 2024-06-18 2:55PM EDT | 27.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 4 | 321.88% |
| NEE240920P00030000 | 2024-03-05 11:02AM EDT | 30.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 368.75% |
| NEE240920P00032500 | 2024-07-15 10:02AM EDT | 32.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 332.81% |
| NEE240920P00035000 | 2024-09-04 9:57AM EDT | 35.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 5 | 308.59% |
| NEE240920P00037500 | 2024-08-01 12:50PM EDT | 37.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 48 | 150 | 267.19% |
| NEE240920P00040000 | 2024-08-26 10:33AM EDT | 40.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 31 | 265.63% |
| NEE240920P00042500 | 2024-08-01 3:07PM EDT | 42.50 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 218 | 246.09% |
| NEE240920P00045000 | 2024-08-09 11:01AM EDT | 45.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 8 | 126 | 210.94% |
| NEE240920P00047500 | 2024-08-09 11:00AM EDT | 47.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 8 | 432 | 196.88% |
| NEE240920P00050000 | 2024-08-28 10:14AM EDT | 50.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 4 | 738 | 192.97% |
| NEE240920P00052500 | 2024-09-12 2:24PM EDT | 52.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 432 | 176.56% |
| NEE240920P00055000 | 2024-09-11 2:52PM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 3,207 | 145.31% |
| NEE240920P00057500 | 2024-09-13 12:28PM EDT | 57.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 57 | 877 | 119.53% |
| NEE240920P00060000 | 2024-09-10 3:42PM EDT | 60.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 11 | 4,020 | 110.94% |
| NEE240920P00062500 | 2024-09-10 11:39AM EDT | 62.50 | 0.04 | 0.01 | 0.26 | 0.00 | - | 20 | 1,305 | 125.78% |
| NEE240920P00065000 | 2024-09-13 3:27PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 20 | 8,317 | 90.63% |
| NEE240920P00066000 | 2024-09-09 3:12PM EDT | 66.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 66 | 70 | 80.47% |
| NEE240920P00067000 | 2024-09-11 9:56AM EDT | 67.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 250 | 212 | 98.63% |
| NEE240920P00067500 | 2024-09-13 3:47PM EDT | 67.50 | 0.03 | 0.04 | 0.12 | -0.02 | -40.00% | 24 | 4,416 | 89.84% |
| NEE240920P00068000 | 2024-09-11 3:17PM EDT | 68.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 4 | 28 | 94.73% |
| NEE240920P00069000 | 2024-09-11 3:17PM EDT | 69.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 12 | 25 | 91.21% |
| NEE240920P00070000 | 2024-09-13 3:59PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 540 | 6,836 | 69.53% |
| NEE240920P00071000 | 2024-09-11 10:02AM EDT | 71.00 | 0.13 | 0.02 | 0.29 | 0.00 | - | 19 | 44 | 81.64% |
| NEE240920P00072000 | 2024-09-11 10:02AM EDT | 72.00 | 0.13 | 0.03 | 0.31 | 0.00 | - | 24 | 186 | 77.73% |
| NEE240920P00072500 | 2024-09-13 3:58PM EDT | 72.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 2 | 3,787 | 60.16% |
| NEE240920P00073000 | 2024-09-12 2:56PM EDT | 73.00 | 0.07 | 0.03 | 0.32 | 0.00 | - | 2 | 105 | 72.66% |
| NEE240920P00074000 | 2024-09-12 1:12PM EDT | 74.00 | 0.04 | 0.05 | 0.10 | -0.07 | -63.64% | 40 | 138 | 57.03% |
| NEE240920P00075000 | 2024-09-13 3:49PM EDT | 75.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 2 | 4,337 | 50.98% |
| NEE240920P00076000 | 2024-09-13 12:32PM EDT | 76.00 | 0.32 | 0.07 | 0.25 | +0.21 | +190.91% | 1 | 421 | 55.37% |
| NEE240920P00077000 | 2024-09-13 10:51AM EDT | 77.00 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 2 | 680 | 47.75% |
| NEE240920P00077500 | 2024-09-13 2:14PM EDT | 77.50 | 0.11 | 0.06 | 0.11 | -0.05 | -31.25% | 15 | 6,016 | 43.56% |
| NEE240920P00078000 | 2024-09-13 2:38PM EDT | 78.00 | 0.10 | 0.05 | 0.12 | -0.12 | -54.55% | 132 | 879 | 41.80% |
| NEE240920P00079000 | 2024-09-13 2:37PM EDT | 79.00 | 0.12 | 0.10 | 0.14 | -0.12 | -50.00% | 8 | 1,376 | 37.99% |
| NEE240920P00080000 | 2024-09-13 3:24PM EDT | 80.00 | 0.17 | 0.14 | 0.18 | -0.12 | -41.38% | 111 | 1,414 | 34.86% |
| NEE240920P00081000 | 2024-09-13 3:47PM EDT | 81.00 | 0.25 | 0.21 | 0.46 | -0.24 | -48.98% | 42 | 1,001 | 40.04% |
| NEE240920P00082000 | 2024-09-13 3:15PM EDT | 82.00 | 0.37 | 0.31 | 0.43 | -0.28 | -43.08% | 28 | 481 | 32.03% |
| NEE240920P00082500 | 2024-09-13 3:53PM EDT | 82.50 | 0.44 | 0.39 | 0.46 | -0.55 | -55.56% | 231 | 367 | 29.30% |
| NEE240920P00083000 | 2024-09-13 3:54PM EDT | 83.00 | 0.51 | 0.50 | 0.54 | -0.39 | -43.33% | 498 | 194 | 27.69% |
| NEE240920P00084000 | 2024-09-13 3:58PM EDT | 84.00 | 0.81 | 0.79 | 0.83 | -0.70 | -46.36% | 412 | 31 | 26.07% |
| NEE240920P00085000 | 2024-09-13 3:54PM EDT | 85.00 | 1.22 | 1.21 | 1.27 | -0.89 | -42.18% | 131 | 699 | 25.05% |
| NEE240920P00086000 | 2024-09-13 1:38PM EDT | 86.00 | 2.09 | 1.70 | 2.06 | -0.51 | -19.62% | 12 | 7 | 29.15% |
| NEE240920P00087000 | 2024-09-03 11:00AM EDT | 87.00 | 6.50 | 2.36 | 2.83 | 0.00 | - | - | 1 | 30.52% |
| NEE240920P00087500 | 2024-09-12 3:56PM EDT | 87.50 | 4.05 | 2.93 | 3.95 | 0.00 | - | 1 | 2 | 50.98% |
| NEE240920P00089000 | 2024-09-11 9:42AM EDT | 89.00 | 7.10 | 4.15 | 5.40 | 0.00 | - | 16 | 1 | 60.45% |
| NEE240920P00090000 | 2024-09-11 2:15PM EDT | 90.00 | 6.70 | 5.25 | 5.50 | 0.00 | - | 2 | 0 | 34.77% |
| NEE240920P00105000 | 2024-08-30 3:59PM EDT | 105.00 | 24.40 | 20.25 | 21.40 | 0.00 | - | 1 | 0 | 116.80% |
© 2024 Yahoo. All rights reserved.