NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240524C00050000 | 2024-04-23 1:00PM EDT | 50.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NEE240524C00051000 | 2024-04-23 11:59AM EDT | 51.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NEE240524C00054000 | 2024-05-09 2:18PM EDT | 54.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NEE240524C00055000 | 2024-05-09 12:58PM EDT | 55.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NEE240524C00056000 | 2024-04-19 12:21PM EDT | 56.00 | 9.05 | 20.05 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240524C00057000 | 2024-04-19 2:35PM EDT | 57.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240524C00058000 | 2024-04-19 1:53PM EDT | 58.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NEE240524C00059000 | 2024-05-21 12:05PM EDT | 59.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NEE240524C00060000 | 2024-05-20 9:30AM EDT | 60.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NEE240524C00061000 | 2024-05-01 11:52AM EDT | 61.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 0.00% |
| NEE240524C00062000 | 2024-05-16 2:11PM EDT | 62.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NEE240524C00063000 | 2024-05-15 12:05PM EDT | 63.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NEE240524C00064000 | 2024-05-21 2:13PM EDT | 64.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| NEE240524C00065000 | 2024-05-17 2:47PM EDT | 65.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| NEE240524C00066000 | 2024-05-21 12:46PM EDT | 66.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| NEE240524C00067000 | 2024-05-21 12:36PM EDT | 67.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| NEE240524C00068000 | 2024-05-21 12:36PM EDT | 68.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 4 | 617 | 0.00% |
| NEE240524C00069000 | 2024-05-21 2:41PM EDT | 69.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| NEE240524C00070000 | 2024-05-21 3:59PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 2,297 | 0.00% |
| NEE240524C00071000 | 2024-05-21 10:39AM EDT | 71.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| NEE240524C00072000 | 2024-05-21 10:07AM EDT | 72.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 0.00% |
| NEE240524C00073000 | 2024-05-21 2:21PM EDT | 73.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| NEE240524C00074000 | 2024-05-21 1:02PM EDT | 74.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 0.00% |
| NEE240524C00075000 | 2024-05-21 3:11PM EDT | 75.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 23 | 718 | 0.00% |
| NEE240524C00076000 | 2024-05-21 3:59PM EDT | 76.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 276 | 486 | 0.00% |
| NEE240524C00077000 | 2024-05-21 3:59PM EDT | 77.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 489 | 554 | 0.39% |
| NEE240524C00078000 | 2024-05-21 3:59PM EDT | 78.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,083 | 1,322 | 3.13% |
| NEE240524C00079000 | 2024-05-21 3:57PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 5,356 | 6.25% |
| NEE240524C00080000 | 2024-05-21 2:38PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 133 | 12.50% |
| NEE240524C00081000 | 2024-05-20 2:28PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 12.50% |
| NEE240524C00082000 | 2024-05-17 2:27PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 12.50% |
| NEE240524C00084000 | 2024-05-20 10:45AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| NEE240524C00085000 | 2024-05-20 11:23AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| NEE240524C00087000 | 2024-05-16 12:03PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| NEE240524C00088000 | 2024-05-21 3:09PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| NEE240524C00089000 | 2024-05-21 3:26PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240524P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NEE240524P00053000 | 2024-04-22 2:19PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| NEE240524P00054000 | 2024-04-24 3:59PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NEE240524P00055000 | 2024-04-23 10:47AM EDT | 55.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| NEE240524P00056000 | 2024-04-16 11:07AM EDT | 56.00 | 0.56 | 0.00 | 0.94 | 0.00 | - | - | 1 | 241.80% |
| NEE240524P00057000 | 2024-05-03 9:30AM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| NEE240524P00058000 | 2024-05-02 12:05PM EDT | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 50.00% |
| NEE240524P00059000 | 2024-05-02 12:05PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 50.00% |
| NEE240524P00060000 | 2024-05-17 3:42PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 50.00% |
| NEE240524P00061000 | 2024-05-20 12:54PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 249 | 50.00% |
| NEE240524P00062000 | 2024-05-20 9:30AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| NEE240524P00063000 | 2024-05-07 11:55AM EDT | 63.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 134 | 50.00% |
| NEE240524P00064000 | 2024-05-08 2:22PM EDT | 64.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 50.00% |
| NEE240524P00065000 | 2024-05-21 11:55AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 854 | 50.00% |
| NEE240524P00066000 | 2024-05-20 3:09PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 50.00% |
| NEE240524P00067000 | 2024-05-21 10:09AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| NEE240524P00068000 | 2024-05-20 3:49PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| NEE240524P00069000 | 2024-05-21 10:10AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| NEE240524P00070000 | 2024-05-16 12:40PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,884 | 25.00% |
| NEE240524P00071000 | 2024-05-20 9:30AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,655 | 25.00% |
| NEE240524P00072000 | 2024-05-21 10:10AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 25.00% |
| NEE240524P00073000 | 2024-05-21 3:55PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 12.50% |
| NEE240524P00074000 | 2024-05-21 3:55PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 435 | 12.50% |
| NEE240524P00075000 | 2024-05-21 3:54PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 320 | 6.25% |
| NEE240524P00076000 | 2024-05-21 3:57PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 91 | 297 | 3.13% |
| NEE240524P00077000 | 2024-05-21 3:56PM EDT | 77.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 142 | 229 | 0.00% |
| NEE240524P00078000 | 2024-05-20 1:49PM EDT | 78.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| NEE240524P00080000 | 2024-05-16 9:45AM EDT | 80.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.