NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240510C00050000 | 2024-04-25 2:34PM EDT | 50.00 | 16.70 | 20.10 | 21.15 | 0.00 | - | - | 4 | 185.16% |
| NEE240510C00054000 | 2024-04-25 2:32PM EDT | 54.00 | 12.78 | 14.65 | 17.00 | 0.00 | - | 3 | 7 | 177.05% |
| NEE240510C00055000 | 2024-04-29 3:03PM EDT | 55.00 | 12.45 | 13.45 | 15.40 | 0.00 | - | 4 | 5 | 123.05% |
| NEE240510C00056000 | 2024-05-03 3:46PM EDT | 56.00 | 14.14 | 12.75 | 14.40 | +5.80 | +69.54% | 2 | 17 | 115.63% |
| NEE240510C00057000 | 2024-05-01 11:47AM EDT | 57.00 | 11.30 | 11.80 | 13.95 | 0.00 | - | 2 | 4 | 146.78% |
| NEE240510C00058000 | 2024-04-26 9:41AM EDT | 58.00 | 9.25 | 11.05 | 12.35 | 0.00 | - | 1 | 7 | 96.29% |
| NEE240510C00059000 | 2024-05-01 3:46PM EDT | 59.00 | 9.87 | 9.85 | 12.45 | 0.00 | - | 2 | 5 | 54.69% |
| NEE240510C00060000 | 2024-05-02 10:59AM EDT | 60.00 | 8.10 | 9.15 | 11.65 | 0.00 | - | 1 | 10 | 86.52% |
| NEE240510C00061000 | 2024-04-23 11:54AM EDT | 61.00 | 6.07 | 7.80 | 10.10 | 0.00 | - | 2 | 3 | 118.36% |
| NEE240510C00062000 | 2024-05-02 2:40PM EDT | 62.00 | 6.73 | 7.35 | 8.90 | 0.00 | - | 2 | 22 | 100.20% |
| NEE240510C00063000 | 2024-05-02 11:54AM EDT | 63.00 | 4.95 | 6.35 | 8.65 | 0.00 | - | 7 | 35 | 71.39% |
| NEE240510C00064000 | 2024-05-03 9:39AM EDT | 64.00 | 5.85 | 5.55 | 6.40 | +1.60 | +37.65% | 11 | 82 | 57.91% |
| NEE240510C00065000 | 2024-05-03 11:07AM EDT | 65.00 | 4.60 | 4.20 | 5.65 | +1.56 | +51.32% | 2 | 133 | 63.18% |
| NEE240510C00066000 | 2024-05-03 3:59PM EDT | 66.00 | 4.30 | 2.92 | 4.60 | +2.11 | +96.35% | 10 | 229 | 52.64% |
| NEE240510C00067000 | 2024-05-03 3:57PM EDT | 67.00 | 3.25 | 2.85 | 3.50 | +1.16 | +55.50% | 193 | 313 | 40.14% |
| NEE240510C00068000 | 2024-05-03 1:02PM EDT | 68.00 | 2.21 | 2.25 | 2.56 | +0.86 | +63.70% | 26 | 330 | 33.89% |
| NEE240510C00069000 | 2024-05-03 3:59PM EDT | 69.00 | 1.60 | 1.35 | 1.67 | +0.70 | +77.78% | 405 | 506 | 28.03% |
| NEE240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.99 | 0.89 | 0.93 | +0.56 | +130.23% | 1,247 | 956 | 23.93% |
| NEE240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 0.51 | 0.45 | 0.48 | +0.33 | +183.33% | 319 | 100 | 23.29% |
| NEE240510C00072000 | 2024-05-03 3:46PM EDT | 72.00 | 0.21 | 0.12 | 0.25 | +0.16 | +320.00% | 246 | 36 | 24.41% |
| NEE240510C00073000 | 2024-05-03 3:51PM EDT | 73.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 162 | 183 | 24.61% |
| NEE240510C00074000 | 2024-05-03 3:35PM EDT | 74.00 | 0.03 | 0.03 | 0.06 | -0.25 | -89.29% | 22 | 4 | 26.56% |
| NEE240510C00075000 | 2024-04-29 10:18AM EDT | 75.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 56.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240510P00040000 | 2024-04-04 9:49AM EDT | 40.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 340.43% |
| NEE240510P00052000 | 2024-04-25 2:31PM EDT | 52.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 5 | 6 | 179.49% |
| NEE240510P00053000 | 2024-04-12 2:55PM EDT | 53.00 | 0.14 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 170.70% |
| NEE240510P00054000 | 2024-04-23 10:07AM EDT | 54.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 25 | 2 | 161.91% |
| NEE240510P00055000 | 2024-04-22 3:48PM EDT | 55.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 5 | 6 | 153.13% |
| NEE240510P00056000 | 2024-04-22 9:37AM EDT | 56.00 | 0.30 | 0.00 | 1.26 | 0.00 | - | 20 | 3 | 144.53% |
| NEE240510P00057000 | 2024-04-22 3:42PM EDT | 57.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 41 | 43 | 135.94% |
| NEE240510P00058000 | 2024-05-01 12:56PM EDT | 58.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 72 | 72.66% |
| NEE240510P00059000 | 2024-04-23 12:27PM EDT | 59.00 | 0.08 | 0.01 | 1.26 | 0.00 | - | 2 | 33 | 119.34% |
| NEE240510P00060000 | 2024-05-01 10:40AM EDT | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 28 | 89.65% |
| NEE240510P00061000 | 2024-04-26 10:55AM EDT | 61.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 51 | 71 | 102.54% |
| NEE240510P00062000 | 2024-05-01 12:39PM EDT | 62.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 16 | 33 | 65.14% |
| NEE240510P00063000 | 2024-05-01 12:39PM EDT | 63.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 16 | 78 | 85.74% |
| NEE240510P00064000 | 2024-05-03 11:08AM EDT | 64.00 | 0.02 | 0.00 | 0.12 | -0.07 | -77.78% | 1 | 51 | 47.66% |
| NEE240510P00065000 | 2024-05-03 12:06PM EDT | 65.00 | 0.04 | 0.01 | 0.06 | -0.07 | -63.64% | 9 | 95 | 35.55% |
| NEE240510P00066000 | 2024-05-03 1:22PM EDT | 66.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 9 | 112 | 33.20% |
| NEE240510P00067000 | 2024-05-03 3:36PM EDT | 67.00 | 0.09 | 0.08 | 0.11 | -0.27 | -75.00% | 81 | 316 | 27.54% |
| NEE240510P00068000 | 2024-05-03 3:20PM EDT | 68.00 | 0.18 | 0.15 | 0.31 | -0.44 | -70.97% | 89 | 160 | 29.79% |
| NEE240510P00069000 | 2024-05-03 3:52PM EDT | 69.00 | 0.38 | 0.23 | 0.38 | -0.65 | -63.11% | 154 | 81 | 23.29% |
| NEE240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.68 | 0.70 | 0.73 | -1.01 | -59.76% | 344 | 5 | 22.27% |
© 2024 Yahoo. All rights reserved.