NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE241018C00035000 | 2024-04-26 10:17AM EDT | 35.00 | 31.25 | 39.70 | 42.30 | 0.00 | - | 1 | 28 | 89.11% |
| NEE241018C00040000 | 2024-05-10 10:09AM EDT | 40.00 | 34.51 | 34.15 | 38.10 | 0.00 | - | 1 | 3 | 88.06% |
| NEE241018C00042500 | 2024-04-03 3:22PM EDT | 42.50 | 20.90 | 26.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| NEE241018C00045000 | 2024-03-14 12:56PM EDT | 45.00 | 15.85 | 17.85 | 19.15 | 0.00 | - | 1 | 61 | 0.00% |
| NEE241018C00047500 | 2024-03-04 12:05PM EDT | 47.50 | 9.60 | 15.20 | 16.45 | 0.00 | - | 3 | 92 | 0.00% |
| NEE241018C00050000 | 2024-05-14 3:06PM EDT | 50.00 | 25.50 | 24.95 | 27.75 | 0.00 | - | 2 | 35 | 59.47% |
| NEE241018C00052500 | 2024-05-06 9:32AM EDT | 52.50 | 19.00 | 23.00 | 24.55 | 0.00 | - | 1 | 229 | 45.92% |
| NEE241018C00055000 | 2024-05-15 2:02PM EDT | 55.00 | 22.40 | 20.30 | 22.40 | 0.00 | - | 9 | 96 | 45.51% |
| NEE241018C00057500 | 2024-05-13 10:04AM EDT | 57.50 | 17.85 | 19.20 | 19.80 | 0.00 | - | 1 | 149 | 39.82% |
| NEE241018C00060000 | 2024-05-16 12:57PM EDT | 60.00 | 18.02 | 15.95 | 17.80 | 0.00 | - | 1 | 299 | 39.99% |
| NEE241018C00062500 | 2024-05-17 1:48PM EDT | 62.50 | 14.88 | 13.75 | 14.95 | -0.41 | -2.68% | 6 | 573 | 32.36% |
| NEE241018C00065000 | 2024-05-17 3:37PM EDT | 65.00 | 12.80 | 12.60 | 13.80 | -0.90 | -6.57% | 9 | 450 | 37.79% |
| NEE241018C00067500 | 2024-05-17 10:58AM EDT | 67.50 | 11.10 | 9.85 | 10.85 | -0.35 | -3.06% | 5 | 724 | 29.76% |
| NEE241018C00070000 | 2024-05-17 11:25AM EDT | 70.00 | 8.92 | 8.80 | 9.95 | -0.59 | -6.20% | 30 | 1,179 | 34.17% |
| NEE241018C00072500 | 2024-05-17 3:16PM EDT | 72.50 | 7.25 | 7.15 | 7.30 | -0.68 | -8.58% | 14 | 1,256 | 27.63% |
| NEE241018C00075000 | 2024-05-17 12:00PM EDT | 75.00 | 6.10 | 5.65 | 5.85 | -0.44 | -6.73% | 13 | 3,092 | 27.04% |
| NEE241018C00077500 | 2024-05-17 3:40PM EDT | 77.50 | 4.45 | 4.45 | 4.60 | -0.50 | -10.10% | 14 | 161 | 26.54% |
| NEE241018C00080000 | 2024-05-17 3:41PM EDT | 80.00 | 3.40 | 3.40 | 3.55 | -0.30 | -8.11% | 82 | 4,114 | 26.12% |
| NEE241018C00082500 | 2024-05-17 3:21PM EDT | 82.50 | 2.55 | 2.58 | 2.69 | -0.45 | -15.00% | 126 | 355 | 25.78% |
| NEE241018C00085000 | 2024-05-17 3:18PM EDT | 85.00 | 1.99 | 1.92 | 2.15 | -0.18 | -8.29% | 54 | 1,053 | 26.38% |
| NEE241018C00090000 | 2024-05-17 2:50PM EDT | 90.00 | 1.07 | 1.03 | 1.26 | -0.26 | -19.55% | 11 | 48 | 26.64% |
| NEE241018C00095000 | 2024-05-17 9:40AM EDT | 95.00 | 0.60 | 0.54 | 0.62 | -0.12 | -16.67% | 5 | 70 | 25.86% |
| NEE241018C00100000 | 2024-05-09 1:59PM EDT | 100.00 | 0.38 | 0.29 | 0.56 | +0.10 | +35.71% | 3 | 26 | 29.30% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE241018P00030000 | 2024-04-08 12:56PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 25.00% |
| NEE241018P00032500 | 2024-05-15 9:30AM EDT | 32.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 74.56% |
| NEE241018P00035000 | 2024-04-10 12:00PM EDT | 35.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 68 | 58.11% |
| NEE241018P00037500 | 2024-04-24 10:45AM EDT | 37.50 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 20 | 52.83% |
| NEE241018P00040000 | 2024-05-01 10:23AM EDT | 40.00 | 0.15 | 0.02 | 0.29 | 0.00 | - | 2 | 284 | 55.42% |
| NEE241018P00042500 | 2024-04-23 9:34AM EDT | 42.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 158 | 47.56% |
| NEE241018P00045000 | 2024-05-14 3:28PM EDT | 45.00 | 0.40 | 0.05 | 0.39 | 0.00 | - | 8 | 670 | 49.27% |
| NEE241018P00047500 | 2024-05-14 3:29PM EDT | 47.50 | 0.16 | 0.13 | 0.44 | 0.00 | - | 9 | 635 | 46.07% |
| NEE241018P00050000 | 2024-05-07 12:22PM EDT | 50.00 | 0.31 | 0.06 | 0.51 | 0.00 | - | 13 | 1,675 | 43.26% |
| NEE241018P00052500 | 2024-05-15 12:40PM EDT | 52.50 | 0.26 | 0.10 | 0.60 | 0.00 | - | 3 | 222 | 40.63% |
| NEE241018P00055000 | 2024-05-14 11:54AM EDT | 55.00 | 0.34 | 0.20 | 0.68 | 0.00 | - | 2 | 944 | 37.72% |
| NEE241018P00057500 | 2024-05-13 11:34AM EDT | 57.50 | 0.55 | 0.36 | 0.44 | 0.00 | - | 2 | 427 | 30.13% |
| NEE241018P00060000 | 2024-05-16 1:31PM EDT | 60.00 | 0.57 | 0.52 | 0.60 | 0.00 | - | 3 | 399 | 28.66% |
| NEE241018P00062500 | 2024-05-15 10:24AM EDT | 62.50 | 0.82 | 0.75 | 0.84 | 0.00 | - | 7 | 406 | 27.49% |
| NEE241018P00065000 | 2024-05-16 3:38PM EDT | 65.00 | 1.11 | 1.08 | 1.18 | 0.00 | - | 17 | 266 | 26.51% |
| NEE241018P00067500 | 2024-05-17 10:22AM EDT | 67.50 | 1.67 | 1.55 | 1.64 | +0.14 | +9.15% | 183 | 853 | 25.60% |
| NEE241018P00070000 | 2024-05-17 12:53PM EDT | 70.00 | 2.28 | 2.13 | 2.26 | +0.12 | +5.56% | 6 | 275 | 24.82% |
| NEE241018P00072500 | 2024-05-15 1:01PM EDT | 72.50 | 2.95 | 2.96 | 3.10 | 0.00 | - | 45 | 99 | 24.33% |
| NEE241018P00075000 | 2024-05-15 1:47PM EDT | 75.00 | 3.94 | 3.95 | 4.10 | 0.00 | - | 8 | 535 | 23.66% |
| NEE241018P00077500 | 2024-05-16 3:08PM EDT | 77.50 | 5.15 | 5.05 | 5.20 | 0.00 | - | 45 | 11 | 22.44% |
| NEE241018P00080000 | 2024-05-14 3:35PM EDT | 80.00 | 7.28 | 6.60 | 6.80 | 0.00 | - | 3 | 1 | 22.69% |
| NEE241018P00085000 | 2024-05-16 3:38PM EDT | 85.00 | 10.10 | 10.15 | 10.55 | 0.00 | - | 3 | 2 | 23.29% |
| NEE241018P00090000 | 2024-04-26 2:02PM EDT | 90.00 | 23.80 | 13.40 | 14.65 | 0.00 | - | 4 | 4 | 22.43% |
© 2024 Yahoo. All rights reserved.