NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240426C00035000 | 2024-04-24 10:01AM EDT | 35.00 | 31.15 | 30.45 | 32.60 | +4.60 | +17.33% | 10 | 10 | 526.56% |
| NEE240426C00045000 | 2024-03-20 2:14PM EDT | 45.00 | 17.17 | 17.15 | 21.90 | 0.00 | - | 1 | 1 | 253.91% |
| NEE240426C00046000 | 2024-04-16 3:03PM EDT | 46.00 | 15.75 | 20.55 | 21.20 | 0.00 | - | - | 5 | 236.33% |
| NEE240426C00047000 | 2024-04-16 3:03PM EDT | 47.00 | 14.75 | 17.85 | 19.95 | 0.00 | - | - | 1 | 239.45% |
| NEE240426C00048000 | 2024-04-16 3:03PM EDT | 48.00 | 13.75 | 17.55 | 18.95 | 0.00 | - | - | 2 | 227.73% |
| NEE240426C00052000 | 2024-04-11 2:53PM EDT | 52.00 | 12.35 | 14.15 | 15.00 | 0.00 | - | 9 | 34 | 188.28% |
| NEE240426C00054000 | 2024-04-18 3:13PM EDT | 54.00 | 10.22 | 12.60 | 12.70 | 0.00 | - | - | 4 | 103.91% |
| NEE240426C00055000 | 2024-04-22 1:06PM EDT | 55.00 | 10.33 | 11.50 | 11.70 | 0.00 | - | 1 | 6 | 96.09% |
| NEE240426C00056000 | 2024-04-22 12:38PM EDT | 56.00 | 8.88 | 10.50 | 11.70 | 0.00 | - | 1 | 3 | 153.32% |
| NEE240426C00057000 | 2024-04-23 10:58AM EDT | 57.00 | 10.10 | 9.50 | 9.70 | 0.00 | - | 1 | 5 | 80.47% |
| NEE240426C00058000 | 2024-04-24 1:14PM EDT | 58.00 | 8.55 | 8.05 | 9.30 | +0.01 | +0.12% | 5 | 55 | 50.00% |
| NEE240426C00059000 | 2024-04-24 10:04AM EDT | 59.00 | 6.74 | 7.50 | 8.55 | -1.06 | -13.59% | 3 | 123 | 111.72% |
| NEE240426C00060000 | 2024-04-24 10:12AM EDT | 60.00 | 5.73 | 6.50 | 7.75 | -1.07 | -15.74% | 7 | 51 | 108.40% |
| NEE240426C00061000 | 2024-04-22 11:26AM EDT | 61.00 | 4.00 | 5.55 | 6.80 | 0.00 | - | 5 | 73 | 100.10% |
| NEE240426C00062000 | 2024-04-24 12:20PM EDT | 62.00 | 4.10 | 4.55 | 4.70 | -0.15 | -3.53% | 2 | 154 | 41.41% |
| NEE240426C00063000 | 2024-04-24 10:07AM EDT | 63.00 | 2.74 | 3.55 | 3.65 | -0.50 | -15.43% | 21 | 482 | 0.00% |
| NEE240426C00064000 | 2024-04-24 12:48PM EDT | 64.00 | 2.49 | 2.62 | 2.79 | +0.27 | +12.16% | 24 | 513 | 36.72% |
| NEE240426C00065000 | 2024-04-24 1:47PM EDT | 65.00 | 1.68 | 1.69 | 1.80 | +0.21 | +14.29% | 36 | 731 | 27.05% |
| NEE240426C00066000 | 2024-04-24 1:45PM EDT | 66.00 | 0.86 | 0.91 | 1.14 | +0.05 | +6.17% | 442 | 2,233 | 31.45% |
| NEE240426C00067000 | 2024-04-24 1:46PM EDT | 67.00 | 0.38 | 0.38 | 0.41 | +0.05 | +15.15% | 468 | 615 | 23.05% |
| NEE240426C00068000 | 2024-04-24 1:31PM EDT | 68.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 157 | 2,145 | 22.36% |
| NEE240426C00069000 | 2024-04-24 1:41PM EDT | 69.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 316 | 562 | 23.05% |
| NEE240426C00070000 | 2024-04-24 12:12PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 2,200 | 25.78% |
| NEE240426C00071000 | 2024-04-24 10:27AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 31.25% |
| NEE240426C00072000 | 2024-04-23 9:30AM EDT | 72.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 181 | 55.47% |
| NEE240426C00075000 | 2024-04-18 3:50PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240426P00048000 | 2024-03-19 10:51AM EDT | 48.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 186.72% |
| NEE240426P00050000 | 2024-04-19 11:11AM EDT | 50.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 13 | 166.41% |
| NEE240426P00051000 | 2024-03-18 10:45AM EDT | 51.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 164.45% |
| NEE240426P00052000 | 2024-03-19 1:36PM EDT | 52.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 66 | 153.13% |
| NEE240426P00053000 | 2024-03-26 12:02PM EDT | 53.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 123.44% |
| NEE240426P00054000 | 2024-04-22 3:35PM EDT | 54.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 128.13% |
| NEE240426P00055000 | 2024-04-22 3:54PM EDT | 55.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 23 | 132 | 118.75% |
| NEE240426P00056000 | 2024-04-22 3:41PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 19 | 82.81% |
| NEE240426P00057000 | 2024-04-23 9:36AM EDT | 57.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 399 | 75.00% |
| NEE240426P00058000 | 2024-04-24 10:21AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 128 | 67.19% |
| NEE240426P00059000 | 2024-04-23 2:07PM EDT | 59.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 4 | 411 | 87.89% |
| NEE240426P00060000 | 2024-04-24 12:50PM EDT | 60.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,011 | 6,160 | 58.59% |
| NEE240426P00061000 | 2024-04-24 1:27PM EDT | 61.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 12 | 3,805 | 50.78% |
| NEE240426P00062000 | 2024-04-24 12:50PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 26 | 1,066 | 42.97% |
| NEE240426P00063000 | 2024-04-24 12:17PM EDT | 63.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 195 | 1,740 | 36.72% |
| NEE240426P00064000 | 2024-04-24 1:34PM EDT | 64.00 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 1,037 | 352 | 31.06% |
| NEE240426P00065000 | 2024-04-24 1:29PM EDT | 65.00 | 0.11 | 0.10 | 0.13 | -0.18 | -62.07% | 67 | 627 | 27.34% |
| NEE240426P00066000 | 2024-04-24 1:38PM EDT | 66.00 | 0.33 | 0.30 | 0.33 | -0.29 | -46.77% | 128 | 415 | 25.39% |
| NEE240426P00067000 | 2024-04-24 1:33PM EDT | 67.00 | 0.74 | 0.74 | 0.79 | -0.46 | -38.33% | 56 | 169 | 25.39% |
| NEE240426P00068000 | 2024-04-23 11:40AM EDT | 68.00 | 1.47 | 1.08 | 1.53 | 0.00 | - | 24 | 68 | 27.44% |
| NEE240426P00069000 | 2024-04-23 10:59AM EDT | 69.00 | 1.94 | 2.21 | 2.48 | 0.00 | - | 2 | 4 | 35.16% |
© 2024 Yahoo. All rights reserved.