NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE241025C00077000 | 2024-09-26 3:15PM EDT | 77.00 | 7.42 | 7.40 | 9.25 | 0.00 | - | 3 | 18 | 50.64% |
| NEE241025C00078000 | 2024-09-19 2:57PM EDT | 78.00 | 5.83 | 7.10 | 8.45 | 0.00 | - | 5 | 6 | 49.44% |
| NEE241025C00079000 | 2024-09-27 3:49PM EDT | 79.00 | 6.80 | 6.50 | 7.35 | +1.15 | +20.35% | 2 | 5 | 44.12% |
| NEE241025C00080000 | 2024-09-23 10:06AM EDT | 80.00 | 6.05 | 5.75 | 7.30 | +0.75 | +14.15% | 1 | 1 | 51.59% |
| NEE241025C00081000 | 2024-09-26 10:17AM EDT | 81.00 | 4.90 | 4.45 | 5.70 | 0.00 | - | 1 | 2 | 40.04% |
| NEE241025C00082000 | 2024-09-24 9:33AM EDT | 82.00 | 4.40 | 3.75 | 4.40 | 0.00 | - | 1 | 32 | 32.15% |
| NEE241025C00083000 | 2024-09-27 11:07AM EDT | 83.00 | 3.55 | 3.60 | 3.75 | -0.28 | -7.31% | 12 | 13 | 31.49% |
| NEE241025C00084000 | 2024-09-27 3:20PM EDT | 84.00 | 3.16 | 3.00 | 3.15 | +0.47 | +17.47% | 6 | 34 | 30.85% |
| NEE241025C00085000 | 2024-09-27 1:56PM EDT | 85.00 | 2.54 | 2.47 | 2.65 | +0.29 | +12.89% | 20 | 235 | 30.69% |
| NEE241025C00086000 | 2024-09-27 11:44AM EDT | 86.00 | 2.03 | 1.89 | 2.12 | +0.29 | +16.67% | 2 | 54 | 29.61% |
| NEE241025C00087000 | 2024-09-27 10:11AM EDT | 87.00 | 1.61 | 1.50 | 1.71 | +0.16 | +11.03% | 1 | 47 | 29.21% |
| NEE241025C00088000 | 2024-09-27 11:46AM EDT | 88.00 | 1.27 | 1.27 | 2.00 | -0.04 | -3.05% | 1 | 1,358 | 36.30% |
| NEE241025C00089000 | 2024-09-27 10:25AM EDT | 89.00 | 1.05 | 0.99 | 1.08 | +0.22 | +26.51% | 1 | 70 | 28.74% |
| NEE241025C00090000 | 2024-09-27 11:03AM EDT | 90.00 | 0.71 | 0.76 | 1.29 | -0.13 | -15.48% | 8 | 106 | 34.57% |
| NEE241025C00091000 | 2024-09-27 3:36PM EDT | 91.00 | 0.65 | 0.58 | 0.65 | +0.01 | +1.56% | 14 | 26 | 28.42% |
| NEE241025C00092000 | 2024-09-25 2:08PM EDT | 92.00 | 0.48 | 0.30 | 0.51 | 0.00 | - | 8 | 16 | 28.59% |
| NEE241025C00093000 | 2024-09-25 2:07PM EDT | 93.00 | 0.36 | 0.19 | 0.39 | 0.00 | - | 8 | 9 | 28.57% |
| NEE241025C00094000 | 2024-09-27 1:25PM EDT | 94.00 | 0.25 | 0.06 | 0.30 | -0.03 | -10.71% | 5 | 8 | 28.71% |
| NEE241025C00095000 | 2024-09-24 3:22PM EDT | 95.00 | 0.21 | 0.17 | 1.53 | 0.00 | - | 2 | 31 | 52.10% |
| NEE241025C00096000 | 2024-09-23 1:06PM EDT | 96.00 | 0.18 | 0.11 | 0.18 | 0.00 | - | 1 | 6 | 29.20% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE241025P00069000 | 2024-09-19 11:22AM EDT | 69.00 | 0.24 | 0.03 | 0.53 | 0.00 | - | - | 10 | 56.06% |
| NEE241025P00070000 | 2024-09-26 11:52AM EDT | 70.00 | 0.50 | 0.04 | 0.57 | 0.00 | - | 8 | 15 | 54.10% |
| NEE241025P00071000 | 2024-09-27 11:02AM EDT | 71.00 | 0.15 | 0.07 | 0.62 | -0.13 | -46.43% | 8 | 30 | 52.25% |
| NEE241025P00072000 | 2024-09-26 3:19PM EDT | 72.00 | 0.78 | 0.09 | 0.26 | +0.31 | +65.96% | 8 | 44 | 39.16% |
| NEE241025P00073000 | 2024-09-27 11:01AM EDT | 73.00 | 0.24 | 0.19 | 0.24 | -0.18 | -42.86% | 8 | 22 | 35.84% |
| NEE241025P00074000 | 2024-09-27 11:02AM EDT | 74.00 | 0.28 | 0.06 | 0.36 | -0.37 | -56.92% | 8 | 12 | 36.77% |
| NEE241025P00075000 | 2024-09-27 2:48PM EDT | 75.00 | 0.31 | 0.30 | 0.35 | -0.13 | -29.55% | 10 | 22 | 33.69% |
| NEE241025P00076000 | 2024-09-25 9:30AM EDT | 76.00 | 0.36 | 0.22 | 0.57 | 0.00 | - | 1 | 17 | 35.74% |
| NEE241025P00077000 | 2024-09-20 1:34PM EDT | 77.00 | 0.73 | 0.47 | 0.68 | 0.00 | - | 4 | 8 | 34.69% |
| NEE241025P00078000 | 2024-09-25 2:49PM EDT | 78.00 | 0.65 | 0.60 | 0.76 | 0.00 | - | 2 | 8 | 32.81% |
| NEE241025P00079000 | 2024-09-27 1:06PM EDT | 79.00 | 0.80 | 0.74 | 0.82 | -0.05 | -5.88% | 3 | 20 | 30.42% |
| NEE241025P00080000 | 2024-09-25 9:38AM EDT | 80.00 | 1.00 | 0.93 | 1.13 | +0.11 | +12.36% | 4 | 5 | 31.28% |
| NEE241025P00081000 | 2024-09-25 2:49PM EDT | 81.00 | 1.21 | 1.16 | 1.35 | 0.00 | - | 2 | 25 | 30.27% |
| NEE241025P00082000 | 2024-09-27 11:18AM EDT | 82.00 | 1.53 | 1.41 | 1.63 | +0.10 | +6.99% | 3 | 40 | 29.49% |
| NEE241025P00083000 | 2024-09-27 3:49PM EDT | 83.00 | 1.74 | 1.75 | 1.87 | +0.07 | +4.19% | 5 | 12 | 27.74% |
| NEE241025P00084000 | 2024-09-27 3:49PM EDT | 84.00 | 2.14 | 2.13 | 2.26 | +0.04 | +1.90% | 5 | 17 | 27.08% |
| NEE241025P00085000 | 2024-09-24 3:22PM EDT | 85.00 | 2.70 | 2.58 | 2.72 | 0.00 | - | 4 | 11 | 26.51% |
| NEE241025P00086000 | 2024-09-27 11:07AM EDT | 86.00 | 3.30 | 3.10 | 3.25 | -0.95 | -22.35% | 3 | 250 | 26.03% |
© 2024 Yahoo. All rights reserved.