NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240705C00065000 | 2024-05-28 1:13PM EDT | 65.00 | 12.90 | 6.85 | 8.65 | 0.00 | - | 1 | 0 | 64.65% |
| NEE240705C00067000 | 2024-06-18 3:44PM EDT | 67.00 | 3.90 | 4.30 | 5.95 | 0.00 | - | - | 1 | 0.00% |
| NEE240705C00068000 | 2024-06-18 3:18PM EDT | 68.00 | 2.95 | 4.10 | 4.85 | 0.00 | - | - | 3 | 0.00% |
| NEE240705C00069000 | 2024-06-21 1:25PM EDT | 69.00 | 3.40 | 2.70 | 4.75 | 0.00 | - | 15 | 1 | 43.51% |
| NEE240705C00070000 | 2024-06-21 3:23PM EDT | 70.00 | 3.25 | 2.80 | 3.30 | 0.00 | - | 10 | 28 | 25.68% |
| NEE240705C00071000 | 2024-06-21 9:35AM EDT | 71.00 | 2.87 | 2.00 | 2.25 | 0.00 | - | 10 | 39 | 18.65% |
| NEE240705C00072000 | 2024-06-24 9:30AM EDT | 72.00 | 1.60 | 1.45 | 1.58 | -0.12 | -6.98% | 1 | 89 | 19.63% |
| NEE240705C00073000 | 2024-06-21 3:39PM EDT | 73.00 | 1.16 | 0.92 | 1.18 | 0.00 | - | 30 | 105 | 22.73% |
| NEE240705C00074000 | 2024-06-21 3:56PM EDT | 74.00 | 0.77 | 0.57 | 0.66 | 0.00 | - | 35 | 659 | 20.75% |
| NEE240705C00075000 | 2024-06-21 3:10PM EDT | 75.00 | 0.48 | 0.33 | 0.46 | 0.00 | - | 27 | 95 | 22.75% |
| NEE240705C00076000 | 2024-06-21 1:16PM EDT | 76.00 | 0.24 | 0.18 | 0.27 | 0.00 | - | 20 | 57 | 23.05% |
| NEE240705C00077000 | 2024-06-21 1:19PM EDT | 77.00 | 0.13 | 0.10 | 0.21 | 0.00 | - | 2 | 320 | 25.59% |
| NEE240705C00078000 | 2024-06-21 11:24AM EDT | 78.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 204 | 24.61% |
| NEE240705C00079000 | 2024-06-21 3:50PM EDT | 79.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 36 | 29.40% |
| NEE240705C00080000 | 2024-06-21 3:10PM EDT | 80.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 3 | 75 | 38.77% |
| NEE240705C00081000 | 2024-06-21 1:55PM EDT | 81.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| NEE240705C00082000 | 2024-06-21 12:05PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 3,284 | 12.50% |
| NEE240705C00083000 | 2024-06-20 12:23PM EDT | 83.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 31 | 69 | 47.66% |
| NEE240705C00084000 | 2024-06-13 3:37PM EDT | 84.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 8 | 31 | 50.98% |
| NEE240705C00085000 | 2024-06-17 10:09AM EDT | 85.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 10 | 321 | 53.61% |
| NEE240705C00086000 | 2024-06-10 9:34AM EDT | 86.00 | 0.13 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 50.10% |
| NEE240705C00087000 | 2024-06-10 1:15PM EDT | 87.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 16 | 18 | 52.93% |
| NEE240705C00088000 | 2024-06-10 1:14PM EDT | 88.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 8 | 46 | 55.66% |
| NEE240705C00089000 | 2024-06-10 1:14PM EDT | 89.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 8 | 32 | 57.81% |
| NEE240705C00090000 | 2024-06-14 1:46PM EDT | 90.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| NEE240705C00095000 | 2024-06-06 9:30AM EDT | 95.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | - | 1 | 73.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240705P00045000 | 2024-06-18 2:59PM EDT | 45.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 1 | 128.91% |
| NEE240705P00060000 | 2024-06-18 10:15AM EDT | 60.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 20 | 29 | 62.70% |
| NEE240705P00063000 | 2024-06-18 9:44AM EDT | 63.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 202 | 232 | 50.20% |
| NEE240705P00064000 | 2024-06-18 2:59PM EDT | 64.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 1 | 29 | 54.49% |
| NEE240705P00065000 | 2024-06-18 3:46PM EDT | 65.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 14 | 33 | 45.61% |
| NEE240705P00066000 | 2024-06-21 10:52AM EDT | 66.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 1 | 9 | 45.90% |
| NEE240705P00067000 | 2024-06-21 1:12PM EDT | 67.00 | 0.11 | 0.06 | 0.18 | 0.00 | - | 1 | 71 | 34.77% |
| NEE240705P00068000 | 2024-06-21 10:46AM EDT | 68.00 | 0.13 | 0.13 | 0.19 | 0.00 | - | 1 | 28 | 30.57% |
| NEE240705P00069000 | 2024-06-21 10:52AM EDT | 69.00 | 0.21 | 0.22 | 0.29 | 0.00 | - | 4 | 65 | 29.49% |
| NEE240705P00070000 | 2024-06-21 3:45PM EDT | 70.00 | 0.34 | 0.34 | 0.42 | 0.00 | - | 24 | 160 | 27.88% |
| NEE240705P00071000 | 2024-06-21 3:42PM EDT | 71.00 | 0.57 | 0.61 | 0.68 | 0.00 | - | 6 | 298 | 27.93% |
| NEE240705P00072000 | 2024-06-20 3:31PM EDT | 72.00 | 0.95 | 0.97 | 1.19 | 0.00 | - | 4 | 133 | 31.01% |
| NEE240705P00073000 | 2024-06-21 3:34PM EDT | 73.00 | 1.32 | 1.42 | 1.61 | 0.00 | - | 31 | 104 | 30.13% |
| NEE240705P00074000 | 2024-06-21 3:35PM EDT | 74.00 | 1.92 | 1.97 | 2.20 | 0.00 | - | 2 | 58 | 30.62% |
| NEE240705P00075000 | 2024-06-21 3:10PM EDT | 75.00 | 2.63 | 2.69 | 3.00 | 0.00 | - | 3 | 45 | 33.64% |
| NEE240705P00076000 | 2024-06-14 10:35AM EDT | 76.00 | 3.21 | 3.65 | 4.95 | 0.00 | - | 8 | 30 | 59.50% |
| NEE240705P00077000 | 2024-06-13 11:09AM EDT | 77.00 | 4.00 | 4.40 | 4.85 | 0.00 | - | 10 | 2 | 42.14% |
| NEE240705P00078000 | 2024-06-11 10:50AM EDT | 78.00 | 6.55 | 4.95 | 5.85 | 0.00 | - | 3 | 32 | 47.36% |
| NEE240705P00079000 | 2024-06-11 3:27PM EDT | 79.00 | 6.50 | 6.10 | 6.80 | 0.00 | - | 2 | 3 | 51.07% |
| NEE240705P00081000 | 2024-06-11 9:30AM EDT | 81.00 | 6.50 | 7.70 | 9.30 | 0.00 | - | - | 0 | 51.07% |
© 2024 Yahoo. All rights reserved.