UK markets open in 6 hours 6 minutes
NIKKEI 225
37,317.89 -761.81 (-2.00%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.50 -0.23 (-0.28%) GOLD FUTURES
2,391.60 -6.40 (-0.27%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,717.31 +1,266.53 (+2.56%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240419C00035000 | 2024-03-08 2:22PM EDT | 35.00 | 23.20 | 27.35 | 29.95 | 0.00 | - | 5 | 5 | 876.95% |
| NEE240419C00045000 | 2024-03-12 11:18AM EDT | 45.00 | 12.90 | 18.60 | 19.15 | 0.00 | - | 1 | 5 | 369.53% |
| NEE240419C00047500 | 2024-04-17 9:38AM EDT | 47.50 | 14.80 | 16.30 | 16.75 | 0.00 | - | 2 | 19 | 231.25% |
| NEE240419C00050000 | 2024-04-11 2:48PM EDT | 50.00 | 14.26 | 12.70 | 16.50 | 0.00 | - | 1 | 158 | 382.42% |
| NEE240419C00052500 | 2024-04-17 10:55AM EDT | 52.50 | 10.00 | 10.05 | 12.55 | 0.00 | - | 9 | 232 | 390.23% |
| NEE240419C00053000 | 2024-04-10 10:18AM EDT | 53.00 | 10.80 | 9.00 | 12.50 | 0.00 | - | - | 3 | 432.81% |
| NEE240419C00054000 | 2024-04-18 3:13PM EDT | 54.00 | 10.22 | 9.85 | 11.00 | +0.22 | +2.20% | 4 | 4 | 261.72% |
| NEE240419C00055000 | 2024-04-17 12:43PM EDT | 55.00 | 9.05 | 7.95 | 11.00 | +0.80 | +9.70% | 1 | 811 | 248.83% |
| NEE240419C00056000 | 2024-04-15 2:05PM EDT | 56.00 | 6.80 | 6.95 | 9.10 | 0.00 | - | 3 | 10 | 112.50% |
| NEE240419C00057000 | 2024-04-10 10:27AM EDT | 57.00 | 7.56 | 6.90 | 9.00 | 0.00 | - | 1 | 67 | 264.65% |
| NEE240419C00057500 | 2024-04-18 1:45PM EDT | 57.50 | 6.63 | 5.45 | 7.60 | +0.43 | +6.94% | 16 | 2,331 | 93.75% |
| NEE240419C00058000 | 2024-04-17 2:45PM EDT | 58.00 | 5.75 | 4.95 | 7.35 | 0.00 | - | 4 | 15 | 130.86% |
| NEE240419C00059000 | 2024-04-18 2:21PM EDT | 59.00 | 5.20 | 3.75 | 6.15 | +2.42 | +87.05% | 2 | 112 | 234.18% |
| NEE240419C00060000 | 2024-04-18 3:41PM EDT | 60.00 | 4.30 | 3.90 | 4.80 | +1.34 | +45.27% | 86 | 5,422 | 124.41% |
| NEE240419C00061000 | 2024-04-18 12:34PM EDT | 61.00 | 2.90 | 1.94 | 3.50 | +0.54 | +22.88% | 61 | 365 | 118.95% |
| NEE240419C00062000 | 2024-04-17 3:35PM EDT | 62.00 | 1.90 | 1.94 | 2.14 | +0.11 | +6.15% | 5 | 425 | 56.06% |
| NEE240419C00062500 | 2024-04-18 3:36PM EDT | 62.50 | 1.93 | 1.41 | 1.94 | +0.65 | +50.78% | 263 | 5,874 | 50.39% |
| NEE240419C00063000 | 2024-04-18 3:33PM EDT | 63.00 | 0.94 | 1.02 | 1.34 | -0.23 | -19.66% | 136 | 1,430 | 54.69% |
| NEE240419C00064000 | 2024-04-18 3:58PM EDT | 64.00 | 0.40 | 0.38 | 0.42 | -0.13 | -24.53% | 222 | 2,140 | 31.06% |
| NEE240419C00065000 | 2024-04-18 3:54PM EDT | 65.00 | 0.11 | 0.07 | 0.09 | -0.04 | -26.67% | 235 | 3,574 | 30.27% |
| NEE240419C00066000 | 2024-04-18 3:50PM EDT | 66.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 52 | 3,873 | 39.06% |
| NEE240419C00067000 | 2024-04-18 3:56PM EDT | 67.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 968 | 53.52% |
| NEE240419C00067500 | 2024-04-15 2:37PM EDT | 67.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 12 | 125 | 72.27% |
| NEE240419C00068000 | 2024-04-18 9:48AM EDT | 68.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 3 | 194 | 59.38% |
| NEE240419C00069000 | 2024-04-11 3:06PM EDT | 69.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 172 | 167.58% |
| NEE240419C00070000 | 2024-04-16 10:29AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 720 | 68.75% |
| NEE240419C00072500 | 2024-04-09 1:20PM EDT | 72.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 2 | 141.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240419P00032500 | 2024-02-29 10:30AM EDT | 32.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 506.25% |
| NEE240419P00037500 | 2024-02-27 2:37PM EDT | 37.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 20 | 406.25% |
| NEE240419P00040000 | 2024-03-07 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 434.38% |
| NEE240419P00042500 | 2024-03-13 11:12AM EDT | 42.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 384.38% |
| NEE240419P00045000 | 2024-04-09 11:04AM EDT | 45.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 54 | 339.84% |
| NEE240419P00047500 | 2024-03-25 2:48PM EDT | 47.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 70 | 394.14% |
| NEE240419P00050000 | 2024-04-18 2:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 112 | 298 | 175.00% |
| NEE240419P00051000 | 2024-03-21 9:34AM EDT | 51.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | - | 2 | 237.50% |
| NEE240419P00052500 | 2024-04-18 2:25PM EDT | 52.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 647 | 153.13% |
| NEE240419P00054000 | 2024-04-10 10:39AM EDT | 54.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 19 | 184.77% |
| NEE240419P00055000 | 2024-04-18 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 2,296 | 135.94% |
| NEE240419P00056000 | 2024-03-26 12:01PM EDT | 56.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 40 | 153.13% |
| NEE240419P00057000 | 2024-04-18 1:01PM EDT | 57.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 37 | 107.81% |
| NEE240419P00057500 | 2024-04-17 11:31AM EDT | 57.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 1,294 | 128.13% |
| NEE240419P00058000 | 2024-04-18 2:21PM EDT | 58.00 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 1 | 72 | 118.75% |
| NEE240419P00059000 | 2024-04-18 3:34PM EDT | 59.00 | 0.01 | 0.01 | 1.27 | -0.06 | -85.71% | 2 | 1,185 | 182.42% |
| NEE240419P00060000 | 2024-04-17 11:45AM EDT | 60.00 | 0.01 | 0.01 | 0.10 | -0.07 | -87.50% | 1 | 4,609 | 76.56% |
| NEE240419P00061000 | 2024-04-18 2:43PM EDT | 61.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 3 | 917 | 54.69% |
| NEE240419P00062000 | 2024-04-18 2:43PM EDT | 62.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 16 | 3,444 | 42.97% |
| NEE240419P00062500 | 2024-04-18 3:58PM EDT | 62.50 | 0.07 | 0.03 | 0.07 | -0.07 | -50.00% | 152 | 1,489 | 37.89% |
| NEE240419P00063000 | 2024-04-18 2:13PM EDT | 63.00 | 0.06 | 0.07 | 0.11 | -0.20 | -76.92% | 174 | 1,319 | 33.40% |
| NEE240419P00064000 | 2024-04-18 3:58PM EDT | 64.00 | 0.38 | 0.29 | 0.38 | -0.28 | -42.42% | 774 | 1,664 | 28.81% |
| NEE240419P00065000 | 2024-04-18 2:22PM EDT | 65.00 | 0.90 | 1.01 | 1.30 | -0.90 | -50.00% | 3 | 607 | 51.66% |
| NEE240419P00066000 | 2024-04-17 2:42PM EDT | 66.00 | 2.38 | 1.19 | 2.11 | 0.00 | - | 1 | 1 | 52.73% |
| NEE240419P00067000 | 2024-04-09 9:47AM EDT | 67.00 | 1.82 | 1.41 | 4.50 | 0.00 | - | 5 | 3 | 201.17% |
| NEE240419P00068000 | 2024-04-12 1:17PM EDT | 68.00 | 4.55 | 2.55 | 4.10 | 0.00 | - | 2 | 0 | 83.59% |
| NEE240419P00070000 | 2024-03-21 11:40AM EDT | 70.00 | 7.50 | 5.90 | 7.05 | 0.00 | - | 3 | 0 | 169.34% |
© 2024 Yahoo. All rights reserved.