NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240531C00070000 | 2024-05-24 1:59PM EDT | 2024-05-31 | 6.90 | 6.50 | 7.75 | +1.59 | +29.94% | 4 | 356 | 63.67% |
| NEE240607C00070000 | 2024-05-21 10:13AM EDT | 2024-06-07 | 6.80 | 6.40 | 7.50 | 0.00 | - | 1 | 124 | 55.08% |
| NEE240614C00070000 | 2024-05-16 9:47AM EDT | 2024-06-14 | 6.65 | 4.85 | 8.45 | 0.00 | - | 1 | 13 | 62.45% |
| NEE240621C00070000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 6.71 | 6.65 | 7.15 | +1.49 | +28.54% | 83 | 8,260 | 32.37% |
| NEE240628C00070000 | 2024-05-22 2:55PM EDT | 2024-06-28 | 6.62 | 6.70 | 7.60 | 0.00 | - | 250 | 351 | 36.38% |
| NEE240719C00070000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 7.27 | 7.25 | 7.80 | +1.38 | +23.43% | 5 | 1,586 | 31.12% |
| NEE240920C00070000 | 2024-05-24 12:59PM EDT | 2024-09-20 | 8.40 | 8.40 | 8.75 | +1.15 | +15.86% | 62 | 4,679 | 28.36% |
| NEE241018C00070000 | 2024-05-23 3:50PM EDT | 2024-10-18 | 8.00 | 9.10 | 9.85 | 0.00 | - | 6 | 1,190 | 32.25% |
| NEE241220C00070000 | 2024-05-23 9:53AM EDT | 2024-12-20 | 9.15 | 10.25 | 10.90 | 0.00 | - | 4 | 214 | 32.15% |
| NEE250117C00070000 | 2024-05-24 10:29AM EDT | 2025-01-17 | 10.50 | 10.40 | 11.55 | +0.98 | +10.29% | 46 | 3,606 | 33.15% |
| NEE250321C00070000 | 2024-05-14 3:36PM EDT | 2025-03-21 | 10.90 | 11.45 | 11.85 | 0.00 | - | 11 | 16 | 30.68% |
| NEE250620C00070000 | 2024-05-24 12:10PM EDT | 2025-06-20 | 11.82 | 12.70 | 13.05 | +0.27 | +2.34% | 13 | 2,894 | 31.08% |
| NEE250919C00070000 | 2024-05-14 12:37PM EDT | 2025-09-19 | 12.80 | 13.50 | 15.70 | 0.00 | - | 2 | 233 | 36.27% |
| NEE260116C00070000 | 2024-05-24 9:38AM EDT | 2026-01-16 | 13.76 | 14.30 | 16.05 | +0.41 | +3.07% | 4 | 3,473 | 33.46% |
| NEE260618C00070000 | 2024-05-22 12:20PM EDT | 2026-06-18 | 15.88 | 14.35 | 15.80 | 0.00 | - | 5 | 46 | 29.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240531P00070000 | 2024-05-23 10:25AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 330 | 53.32% |
| NEE240607P00070000 | 2024-05-24 1:33PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.42 | +0.02 | +22.22% | 8 | 15 | 42.14% |
| NEE240614P00070000 | 2024-05-24 3:49PM EDT | 2024-06-14 | 0.23 | 0.14 | 1.58 | -0.13 | -36.11% | 8 | 643 | 57.91% |
| NEE240621P00070000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.35 | -0.17 | -37.78% | 36 | 5,540 | 28.17% |
| NEE240628P00070000 | 2024-05-24 11:57AM EDT | 2024-06-28 | 0.41 | 0.32 | 0.53 | -0.14 | -25.45% | 5 | 21 | 28.76% |
| NEE240719P00070000 | 2024-05-24 2:51PM EDT | 2024-07-19 | 0.60 | 0.62 | 0.70 | -0.30 | -33.33% | 2 | 230 | 25.12% |
| NEE240920P00070000 | 2024-05-24 3:08PM EDT | 2024-09-20 | 1.66 | 1.67 | 1.78 | -0.46 | -21.70% | 95 | 3,425 | 25.81% |
| NEE241018P00070000 | 2024-05-23 3:59PM EDT | 2024-10-18 | 2.33 | 1.89 | 2.16 | 0.00 | - | 11 | 299 | 25.65% |
| NEE241220P00070000 | 2024-05-23 12:32PM EDT | 2024-12-20 | 3.25 | 2.97 | 3.10 | 0.00 | - | 12 | 201 | 26.29% |
| NEE250117P00070000 | 2024-05-24 3:37PM EDT | 2025-01-17 | 3.40 | 3.20 | 3.35 | +0.25 | +7.94% | 230 | 2,514 | 25.87% |
| NEE250321P00070000 | 2024-05-22 12:10PM EDT | 2025-03-21 | 3.70 | 3.45 | 4.15 | 0.00 | - | 10 | 49 | 26.30% |
| NEE250620P00070000 | 2024-05-23 2:43PM EDT | 2025-06-20 | 5.15 | 4.65 | 4.95 | 0.00 | - | 5 | 148 | 25.89% |
| NEE250919P00070000 | 2024-05-23 12:06PM EDT | 2025-09-19 | 5.70 | 5.15 | 5.60 | 0.00 | - | 1 | 346 | 25.39% |
| NEE260116P00070000 | 2024-05-21 11:09AM EDT | 2026-01-16 | 5.90 | 5.70 | 6.10 | 0.00 | - | 8 | 160 | 24.15% |
| NEE260618P00070000 | 2024-05-21 2:40PM EDT | 2026-06-18 | 6.40 | 6.05 | 6.70 | 0.00 | - | 1 | 2 | 23.07% |
© 2024 Yahoo. All rights reserved.