NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240531C00055000 | 2024-05-15 2:02PM EDT | 55.00 | 21.92 | 20.30 | 22.95 | 0.00 | - | 9 | 9 | 93.75% |
| NEE240531C00056000 | 2024-04-22 12:38PM EDT | 56.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240531C00057000 | 2024-04-16 1:52PM EDT | 57.00 | 5.60 | 19.05 | 20.10 | 0.00 | - | - | 1 | 150.98% |
| NEE240531C00058000 | 2024-04-15 2:49PM EDT | 58.00 | 5.65 | 18.40 | 19.55 | 0.00 | - | - | 9 | 134.28% |
| NEE240531C00059000 | 2024-05-16 11:27AM EDT | 59.00 | 17.80 | 16.20 | 18.65 | 0.00 | - | 4 | 5 | 168.95% |
| NEE240531C00060000 | 2024-05-24 1:10PM EDT | 60.00 | 16.71 | 16.45 | 17.15 | +0.16 | +0.97% | 1 | 16 | 105.08% |
| NEE240531C00061000 | 2024-04-26 10:33AM EDT | 61.00 | 5.73 | 15.45 | 16.25 | 0.00 | - | 4 | 34 | 104.10% |
| NEE240531C00062000 | 2024-05-06 3:51PM EDT | 62.00 | 9.29 | 14.50 | 15.55 | 0.00 | - | 2 | 48 | 111.43% |
| NEE240531C00063000 | 2024-05-22 2:23PM EDT | 63.00 | 13.70 | 13.50 | 14.65 | 0.00 | - | 3 | 45 | 108.01% |
| NEE240531C00064000 | 2024-05-21 2:55PM EDT | 64.00 | 12.53 | 12.50 | 13.50 | 0.00 | - | 6 | 81 | 96.78% |
| NEE240531C00065000 | 2024-05-22 3:47PM EDT | 65.00 | 11.70 | 10.70 | 12.60 | 0.00 | - | 6 | 176 | 57.42% |
| NEE240531C00066000 | 2024-05-22 1:37PM EDT | 66.00 | 11.05 | 10.45 | 11.60 | 0.00 | - | 1 | 104 | 85.35% |
| NEE240531C00067000 | 2024-05-22 11:48AM EDT | 67.00 | 10.20 | 9.50 | 10.75 | 0.00 | - | 1 | 87 | 83.98% |
| NEE240531C00068000 | 2024-05-16 3:12PM EDT | 68.00 | 8.65 | 8.55 | 9.45 | 0.00 | - | 35 | 284 | 71.09% |
| NEE240531C00069000 | 2024-05-23 9:51AM EDT | 69.00 | 6.35 | 7.50 | 8.65 | 0.00 | - | 10 | 113 | 68.26% |
| NEE240531C00070000 | 2024-05-24 1:59PM EDT | 70.00 | 6.90 | 6.50 | 7.75 | +1.59 | +29.94% | 4 | 356 | 63.67% |
| NEE240531C00071000 | 2024-05-24 10:09AM EDT | 71.00 | 5.53 | 5.55 | 6.40 | -0.19 | -3.32% | 16 | 389 | 50.59% |
| NEE240531C00072000 | 2024-05-23 10:02AM EDT | 72.00 | 2.36 | 4.50 | 5.45 | 0.00 | - | 2 | 295 | 60.84% |
| NEE240531C00073000 | 2024-05-24 10:08AM EDT | 73.00 | 3.15 | 3.55 | 4.40 | +0.92 | +41.26% | 2 | 123 | 51.42% |
| NEE240531C00074000 | 2024-05-24 2:38PM EDT | 74.00 | 3.15 | 2.51 | 2.91 | +1.64 | +108.61% | 7 | 2,625 | 28.13% |
| NEE240531C00075000 | 2024-05-24 2:55PM EDT | 75.00 | 2.11 | 1.88 | 2.02 | +1.02 | +93.58% | 78 | 780 | 24.32% |
| NEE240531C00076000 | 2024-05-24 3:20PM EDT | 76.00 | 1.39 | 1.20 | 1.26 | +0.82 | +143.86% | 61 | 368 | 21.88% |
| NEE240531C00077000 | 2024-05-24 3:47PM EDT | 77.00 | 0.62 | 0.62 | 0.71 | +0.43 | +226.32% | 275 | 4,950 | 21.00% |
| NEE240531C00078000 | 2024-05-24 3:11PM EDT | 78.00 | 0.37 | 0.31 | 0.35 | +0.29 | +362.50% | 736 | 162 | 20.51% |
| NEE240531C00079000 | 2024-05-24 3:59PM EDT | 79.00 | 0.14 | 0.12 | 0.32 | +0.09 | +180.00% | 87 | 49 | 26.47% |
| NEE240531C00080000 | 2024-05-24 3:35PM EDT | 80.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 134 | 56 | 21.78% |
| NEE240531C00081000 | 2024-05-23 11:46AM EDT | 81.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 87 | 25.59% |
| NEE240531C00082000 | 2024-05-17 2:16PM EDT | 82.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 4 | 43 | 26.95% |
| NEE240531C00083000 | 2024-05-16 3:05PM EDT | 83.00 | 0.09 | 0.01 | 0.46 | 0.00 | - | - | 15 | 55.08% |
| NEE240531C00084000 | 2024-05-16 1:02PM EDT | 84.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | - | 11 | 41.02% |
| NEE240531C00085000 | 2024-05-16 12:30PM EDT | 85.00 | 0.18 | 0.01 | 0.99 | 0.00 | - | - | 3 | 67.29% |
| NEE240531C00086000 | 2024-05-16 12:35PM EDT | 86.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 4 | 56.06% |
| NEE240531C00087000 | 2024-05-17 9:30AM EDT | 87.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 1 | 3 | 52.93% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240531P00053000 | 2024-04-30 3:49PM EDT | 53.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 208.50% |
| NEE240531P00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 183.59% |
| NEE240531P00055000 | 2024-04-26 2:41PM EDT | 55.00 | 0.12 | 0.00 | 2.05 | 0.00 | - | 2 | 5 | 200.88% |
| NEE240531P00056000 | 2024-05-16 11:07AM EDT | 56.00 | 0.12 | 0.00 | 0.59 | 0.00 | - | 8 | 10 | 141.21% |
| NEE240531P00057000 | 2024-05-13 2:46PM EDT | 57.00 | 0.10 | 0.00 | 2.07 | 0.00 | - | 1 | 12 | 184.86% |
| NEE240531P00058000 | 2024-05-07 9:30AM EDT | 58.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 112.70% |
| NEE240531P00059000 | 2024-05-03 9:58AM EDT | 59.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 35 | 28 | 103.52% |
| NEE240531P00060000 | 2024-05-14 11:58AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 115 | 83.59% |
| NEE240531P00061000 | 2024-05-15 11:08AM EDT | 61.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 7 | 33 | 91.02% |
| NEE240531P00062000 | 2024-05-17 11:13AM EDT | 62.00 | 0.06 | 0.01 | 1.23 | 0.00 | - | 2 | 300 | 124.02% |
| NEE240531P00063000 | 2024-05-16 11:07AM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 25 | 176 | 58.59% |
| NEE240531P00064000 | 2024-05-16 12:21PM EDT | 64.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 228 | 65.23% |
| NEE240531P00065000 | 2024-05-16 12:27PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 59.38% |
| NEE240531P00066000 | 2024-05-20 11:48AM EDT | 66.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 115 | 58.59% |
| NEE240531P00067000 | 2024-05-20 2:31PM EDT | 67.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 153 | 328 | 50.00% |
| NEE240531P00068000 | 2024-05-16 3:36PM EDT | 68.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 3 | 66 | 54.30% |
| NEE240531P00069000 | 2024-05-23 12:34PM EDT | 69.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 1,482 | 40.63% |
| NEE240531P00070000 | 2024-05-23 10:25AM EDT | 70.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 330 | 53.32% |
| NEE240531P00071000 | 2024-05-23 12:49PM EDT | 71.00 | 0.10 | 0.02 | 0.41 | 0.00 | - | 3 | 191 | 52.54% |
| NEE240531P00072000 | 2024-05-24 2:41PM EDT | 72.00 | 0.06 | 0.00 | 0.56 | -0.06 | -50.00% | 1 | 108 | 51.47% |
| NEE240531P00073000 | 2024-05-24 2:09PM EDT | 73.00 | 0.07 | 0.05 | 0.09 | -0.18 | -72.00% | 5 | 154 | 24.61% |
| NEE240531P00074000 | 2024-05-24 3:47PM EDT | 74.00 | 0.13 | 0.11 | 0.15 | -0.35 | -72.92% | 9 | 198 | 22.17% |
| NEE240531P00075000 | 2024-05-24 3:58PM EDT | 75.00 | 0.29 | 0.26 | 0.30 | -0.55 | -65.48% | 149 | 2,351 | 21.05% |
| NEE240531P00076000 | 2024-05-24 3:56PM EDT | 76.00 | 0.60 | 0.54 | 0.59 | -0.85 | -58.62% | 191 | 159 | 20.41% |
| NEE240531P00077000 | 2024-05-24 3:56PM EDT | 77.00 | 1.00 | 0.99 | 1.05 | -1.24 | -55.36% | 63 | 145 | 19.83% |
| NEE240531P00078000 | 2024-05-24 2:54PM EDT | 78.00 | 1.55 | 1.56 | 1.86 | -0.09 | -5.49% | 11 | 74 | 23.83% |
| NEE240531P00079000 | 2024-05-15 3:46PM EDT | 79.00 | 2.57 | 2.34 | 2.72 | 0.00 | - | - | 2 | 26.76% |
© 2024 Yahoo. All rights reserved.