UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.54 +0.52 (+0.67%) GOLD FUTURES
2,394.90 +35.00 (+1.48%) DOW
39,849.72 +291.61 (+0.74%) Bitcoin GBP
51,282.54 +3,010.18 (+6.24%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517C00037500 | 2024-03-11 9:33AM EDT | 37.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240517C00040000 | 2024-03-25 9:57AM EDT | 40.00 | 21.85 | 25.30 | 26.40 | 0.00 | - | 10 | 17 | 0.00% |
| NEE240517C00042500 | 2024-02-29 4:19PM EDT | 42.50 | 13.80 | 19.95 | 21.95 | 0.00 | - | 1 | 5 | 0.00% |
| NEE240517C00045000 | 2024-03-14 9:46AM EDT | 45.00 | 15.01 | 17.30 | 18.50 | 0.00 | - | 2 | 46 | 0.00% |
| NEE240517C00047500 | 2024-04-15 11:38AM EDT | 47.50 | 15.95 | 29.15 | 29.60 | 0.00 | - | 4 | 180 | 262.11% |
| NEE240517C00050000 | 2024-04-23 10:30AM EDT | 50.00 | 17.00 | 26.60 | 28.50 | 0.00 | - | 2 | 259 | 349.41% |
| NEE240517C00052500 | 2024-05-02 2:22PM EDT | 52.50 | 23.85 | 24.15 | 24.50 | +7.80 | +48.60% | 1 | 317 | 196.09% |
| NEE240517C00053000 | 2024-05-07 10:10AM EDT | 53.00 | 18.80 | 23.70 | 24.00 | 0.00 | - | 1 | 3 | 200.78% |
| NEE240517C00055000 | 2024-05-13 2:54PM EDT | 55.00 | 19.90 | 21.70 | 22.00 | 0.00 | - | 2 | 651 | 183.59% |
| NEE240517C00057000 | 2024-04-30 9:47AM EDT | 57.00 | 10.30 | 19.75 | 19.95 | 0.00 | - | - | 1 | 166.41% |
| NEE240517C00057500 | 2024-05-14 3:24PM EDT | 57.50 | 17.90 | 19.15 | 19.50 | 0.00 | - | 1 | 1,008 | 153.91% |
| NEE240517C00058000 | 2024-04-22 11:21AM EDT | 58.00 | 7.08 | 18.70 | 19.05 | 0.00 | - | - | 4 | 164.06% |
| NEE240517C00059000 | 2024-05-07 3:07PM EDT | 59.00 | 12.70 | 17.70 | 18.05 | 0.00 | - | 2 | 2 | 155.47% |
| NEE240517C00060000 | 2024-05-15 1:44PM EDT | 60.00 | 16.78 | 16.70 | 17.00 | +1.73 | +11.50% | 6 | 13,165 | 141.41% |
| NEE240517C00061000 | 2024-05-03 10:37AM EDT | 61.00 | 9.04 | 15.70 | 16.00 | 0.00 | - | 4 | 9 | 133.20% |
| NEE240517C00062000 | 2024-05-14 3:17PM EDT | 62.00 | 13.36 | 14.65 | 14.90 | 0.00 | - | 12 | 27 | 96.88% |
| NEE240517C00062500 | 2024-05-14 3:24PM EDT | 62.50 | 12.94 | 14.20 | 14.55 | 0.00 | - | 13 | 3,370 | 126.56% |
| NEE240517C00063000 | 2024-05-14 1:03PM EDT | 63.00 | 12.05 | 13.65 | 14.05 | 0.00 | - | 1 | 20 | 117.19% |
| NEE240517C00064000 | 2024-05-14 1:46PM EDT | 64.00 | 10.99 | 12.75 | 13.00 | 0.00 | - | 1 | 122 | 114.06% |
| NEE240517C00065000 | 2024-05-15 1:50PM EDT | 65.00 | 11.77 | 11.75 | 12.00 | +1.31 | +12.52% | 98 | 9,042 | 105.86% |
| NEE240517C00066000 | 2024-05-14 3:22PM EDT | 66.00 | 11.09 | 10.75 | 11.25 | +1.67 | +17.73% | 1 | 141 | 114.45% |
| NEE240517C00067000 | 2024-05-15 1:29PM EDT | 67.00 | 9.95 | 9.70 | 10.00 | +2.05 | +25.95% | 5 | 1,906 | 85.55% |
| NEE240517C00067500 | 2024-05-15 11:46AM EDT | 67.50 | 9.31 | 9.25 | 9.50 | +1.51 | +19.36% | 14 | 6,697 | 85.94% |
| NEE240517C00068000 | 2024-05-15 9:30AM EDT | 68.00 | 8.35 | 8.75 | 8.95 | +1.15 | +15.97% | 2 | 1,374 | 77.93% |
| NEE240517C00069000 | 2024-05-15 12:02PM EDT | 69.00 | 7.62 | 7.75 | 8.00 | +1.57 | +25.95% | 8 | 1,095 | 73.83% |
| NEE240517C00070000 | 2024-05-15 12:00PM EDT | 70.00 | 7.06 | 6.75 | 6.95 | +1.94 | +37.89% | 51 | 5,502 | 62.50% |
| NEE240517C00071000 | 2024-05-15 12:15PM EDT | 71.00 | 6.25 | 5.70 | 6.00 | +1.71 | +37.67% | 2 | 2,688 | 54.69% |
| NEE240517C00072000 | 2024-05-15 11:54AM EDT | 72.00 | 4.70 | 4.75 | 5.05 | +1.26 | +36.63% | 18 | 2,253 | 51.95% |
| NEE240517C00072500 | 2024-05-15 12:23PM EDT | 72.50 | 4.20 | 4.20 | 4.50 | +1.23 | +41.41% | 2 | 2,658 | 55.47% |
| NEE240517C00073000 | 2024-05-15 1:10PM EDT | 73.00 | 3.85 | 3.75 | 4.05 | +1.23 | +46.95% | 32 | 342 | 53.91% |
| NEE240517C00074000 | 2024-05-15 12:13PM EDT | 74.00 | 2.71 | 2.78 | 3.05 | +1.03 | +61.31% | 43 | 1,201 | 43.85% |
| NEE240517C00075000 | 2024-05-15 1:34PM EDT | 75.00 | 1.92 | 1.89 | 2.01 | +0.75 | +64.10% | 349 | 1,293 | 31.25% |
| NEE240517C00076000 | 2024-05-15 1:15PM EDT | 76.00 | 1.18 | 1.04 | 1.22 | +0.53 | +81.54% | 227 | 1,525 | 28.32% |
| NEE240517C00077000 | 2024-05-15 1:29PM EDT | 77.00 | 0.57 | 0.53 | 0.56 | +0.28 | +96.55% | 427 | 258 | 24.22% |
| NEE240517C00078000 | 2024-05-15 1:46PM EDT | 78.00 | 0.21 | 0.20 | 0.24 | +0.09 | +75.00% | 170 | 236 | 24.61% |
| NEE240517C00079000 | 2024-05-15 12:45PM EDT | 79.00 | 0.13 | 0.09 | 0.12 | +0.04 | +44.44% | 63 | 59 | 27.54% |
| NEE240517C00080000 | 2024-05-15 10:47AM EDT | 80.00 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 2 | 25 | 33.01% |
| NEE240517C00084000 | 2024-05-13 9:40AM EDT | 84.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 1 | 63.87% |
| NEE240517C00085000 | 2024-05-14 11:58AM EDT | 85.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 2 | 5 | 69.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517P00030000 | 2024-03-01 10:51AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 396.88% |
| NEE240517P00035000 | 2024-03-04 10:30AM EDT | 35.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 552.34% |
| NEE240517P00037500 | 2024-03-20 1:02PM EDT | 37.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 343.75% |
| NEE240517P00040000 | 2024-04-04 9:48AM EDT | 40.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 2 | 5 | 469.14% |
| NEE240517P00042500 | 2024-02-12 2:23PM EDT | 42.50 | 0.24 | 0.03 | 0.40 | 0.00 | - | - | 10 | 349.22% |
| NEE240517P00045000 | 2024-05-07 2:43PM EDT | 45.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 49 | 279.69% |
| NEE240517P00047500 | 2024-05-06 9:42AM EDT | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 218 | 203.13% |
| NEE240517P00050000 | 2024-05-15 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.03 | +0.07 | +233.33% | 5 | 589 | 181.25% |
| NEE240517P00052500 | 2024-05-14 10:57AM EDT | 52.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 812 | 156.25% |
| NEE240517P00055000 | 2024-05-13 12:09PM EDT | 55.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 2,245 | 187.89% |
| NEE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | - | 20 | 176.17% |
| NEE240517P00057000 | 2024-05-09 12:23PM EDT | 57.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 167.58% |
| NEE240517P00057500 | 2024-05-13 11:45AM EDT | 57.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 1,217 | 163.28% |
| NEE240517P00059000 | 2024-04-23 10:07AM EDT | 59.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 0 | 150.78% |
| NEE240517P00060000 | 2024-05-15 9:42AM EDT | 60.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 2 | 2,060 | 144.92% |
| NEE240517P00061000 | 2024-05-01 2:40PM EDT | 61.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 28 | 138.67% |
| NEE240517P00062000 | 2024-05-07 10:43AM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 300 | 92.19% |
| NEE240517P00062500 | 2024-05-10 10:54AM EDT | 62.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 16 | 2,451 | 93.75% |
| NEE240517P00063000 | 2024-05-08 1:06PM EDT | 63.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 70 | 93.75% |
| NEE240517P00064000 | 2024-05-14 2:05PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 50.00% |
| NEE240517P00065000 | 2024-05-15 9:44AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 3,603 | 73.44% |
| NEE240517P00066000 | 2024-05-13 2:11PM EDT | 66.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 10 | 309 | 95.31% |
| NEE240517P00067000 | 2024-05-13 3:06PM EDT | 67.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 3 | 715 | 79.69% |
| NEE240517P00067500 | 2024-05-13 12:10PM EDT | 67.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 226 | 66.41% |
| NEE240517P00068000 | 2024-05-10 3:07PM EDT | 68.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 6 | 217 | 64.84% |
| NEE240517P00069000 | 2024-05-15 11:30AM EDT | 69.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1 | 1,775 | 57.81% |
| NEE240517P00070000 | 2024-05-15 11:09AM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 55 | 465 | 50.00% |
| NEE240517P00071000 | 2024-05-15 9:34AM EDT | 71.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 39 | 446 | 46.88% |
| NEE240517P00072000 | 2024-05-15 12:39PM EDT | 72.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 5 | 243 | 39.65% |
| NEE240517P00072500 | 2024-05-15 11:19AM EDT | 72.50 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 100 | 597 | 35.94% |
| NEE240517P00073000 | 2024-05-15 11:53AM EDT | 73.00 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 39 | 624 | 33.99% |
| NEE240517P00074000 | 2024-05-15 1:33PM EDT | 74.00 | 0.06 | 0.05 | 0.07 | -0.22 | -78.57% | 114 | 815 | 28.71% |
| NEE240517P00075000 | 2024-05-15 1:52PM EDT | 75.00 | 0.11 | 0.10 | 0.13 | -0.40 | -80.00% | 376 | 342 | 24.61% |
| NEE240517P00076000 | 2024-05-15 1:28PM EDT | 76.00 | 0.25 | 0.28 | 0.32 | -1.14 | -82.01% | 197 | 20 | 22.75% |
| NEE240517P00078000 | 2024-05-10 9:59AM EDT | 78.00 | 3.58 | 1.25 | 1.46 | 0.00 | - | - | 1 | 23.73% |
| NEE240517P00080000 | 2024-05-09 12:03PM EDT | 80.00 | 6.20 | 3.05 | 3.35 | 0.00 | - | 1 | 0 | 34.77% |
| NEE240517P00090000 | 2024-04-24 3:49PM EDT | 90.00 | 23.20 | 13.00 | 13.35 | 0.00 | - | - | 0 | 98.44% |
© 2024 Yahoo. All rights reserved.