NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240621C00030000 | 2023-11-03 12:07PM EDT | 30.00 | 30.60 | 29.40 | 29.80 | 0.00 | - | 2 | 6 | 0.00% |
| NEE240621C00035000 | 2024-06-07 10:30AM EDT | 35.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240621C00037500 | 2024-05-31 2:53PM EDT | 37.50 | 42.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| NEE240621C00040000 | 2024-06-07 10:33AM EDT | 40.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NEE240621C00042500 | 2024-05-31 3:42PM EDT | 42.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1,520 | 9 | 0.00% |
| NEE240621C00045000 | 2024-05-31 3:42PM EDT | 45.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1,520 | 7 | 0.00% |
| NEE240621C00047500 | 2024-05-31 3:42PM EDT | 47.50 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 0.00% |
| NEE240621C00050000 | 2024-06-11 3:02PM EDT | 50.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NEE240621C00052500 | 2024-06-07 10:30AM EDT | 52.50 | 24.24 | 0.00 | 0.00 | 0.00 | - | 43 | 395 | 0.00% |
| NEE240621C00055000 | 2024-06-06 1:42PM EDT | 55.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NEE240621C00057500 | 2024-06-14 3:20PM EDT | 57.50 | 15.62 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 0.00% |
| NEE240621C00060000 | 2024-06-18 2:39PM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 857 | 0.00% |
| NEE240621C00062500 | 2024-06-18 12:59PM EDT | 62.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| NEE240621C00065000 | 2024-06-18 3:44PM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 0.00% |
| NEE240621C00067500 | 2024-06-17 3:39PM EDT | 67.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 313 | 0.00% |
| NEE240621C00068000 | 2024-06-18 9:32AM EDT | 68.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NEE240621C00069000 | 2024-06-18 3:53PM EDT | 69.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 299 | 265 | 0.00% |
| NEE240621C00070000 | 2024-06-18 3:55PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,934 | 1,495 | 0.00% |
| NEE240621C00071000 | 2024-06-18 3:59PM EDT | 71.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,637 | 1,008 | 3.13% |
| NEE240621C00072000 | 2024-06-18 3:50PM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 111 | 1,010 | 6.25% |
| NEE240621C00072500 | 2024-06-18 3:59PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 341 | 4,267 | 12.50% |
| NEE240621C00073000 | 2024-06-18 3:45PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 773 | 1,517 | 12.50% |
| NEE240621C00074000 | 2024-06-18 3:49PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 958 | 12.50% |
| NEE240621C00075000 | 2024-06-18 3:18PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 193 | 26,731 | 25.00% |
| NEE240621C00076000 | 2024-06-18 1:16PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 189 | 653 | 25.00% |
| NEE240621C00077000 | 2024-06-18 9:32AM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6,948 | 25.00% |
| NEE240621C00077500 | 2024-06-18 1:28PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 10,792 | 25.00% |
| NEE240621C00078000 | 2024-06-18 3:48PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 45,799 | 25.00% |
| NEE240621C00079000 | 2024-06-18 12:31PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 136 | 2,418 | 50.00% |
| NEE240621C00080000 | 2024-06-18 2:36PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,372 | 15,045 | 50.00% |
| NEE240621C00081000 | 2024-06-18 2:09PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 343 | 50.00% |
| NEE240621C00082000 | 2024-06-14 11:01AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 286 | 50.00% |
| NEE240621C00082500 | 2024-06-18 3:52PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,455 | 872 | 50.00% |
| NEE240621C00083000 | 2024-06-14 1:09PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 50.00% |
| NEE240621C00084000 | 2024-06-14 3:23PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 472 | 50.00% |
| NEE240621C00085000 | 2024-06-18 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 4,643 | 50.00% |
| NEE240621C00086000 | 2024-06-10 1:05PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 50.00% |
| NEE240621C00087000 | 2024-06-17 10:24AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NEE240621C00087500 | 2024-06-18 9:45AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| NEE240621C00090000 | 2024-06-18 10:10AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 766 | 50.00% |
| NEE240621C00095000 | 2024-06-07 3:54PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 135 | 50.00% |
| NEE240621C00100000 | 2024-06-14 1:57PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 190 | 50.00% |
| NEE240621C00105000 | 2024-06-05 2:20PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 143 | 50.00% |
| NEE240621C00110000 | 2024-05-28 12:55PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| NEE240621C00115000 | 2024-06-12 9:45AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 81 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240621P00027500 | 2024-03-12 3:49PM EDT | 27.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 141 | 481.25% |
| NEE240621P00030000 | 2024-03-14 2:45PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 450.00% |
| NEE240621P00032500 | 2024-04-22 2:42PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE240621P00035000 | 2024-06-10 1:32PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 392 | 50.00% |
| NEE240621P00037500 | 2024-02-06 10:49AM EDT | 37.50 | 0.22 | 0.06 | 0.41 | 0.00 | - | 1 | 201 | 466.41% |
| NEE240621P00040000 | 2024-06-07 11:50AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,582 | 50.00% |
| NEE240621P00042500 | 2024-05-22 12:34PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1,404 | 50.00% |
| NEE240621P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 50.00% |
| NEE240621P00047500 | 2024-06-07 3:54PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 7,171 | 50.00% |
| NEE240621P00050000 | 2024-06-17 10:00AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,252 | 50.00% |
| NEE240621P00052500 | 2024-06-17 3:44PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 3,159 | 50.00% |
| NEE240621P00055000 | 2024-06-18 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4,533 | 50.00% |
| NEE240621P00057500 | 2024-06-18 9:36AM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 2,922 | 50.00% |
| NEE240621P00060000 | 2024-06-18 3:08PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 4,538 | 50.00% |
| NEE240621P00061000 | 2024-06-18 10:20AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 389 | 390 | 50.00% |
| NEE240621P00062500 | 2024-06-18 1:02PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 223 | 4,543 | 50.00% |
| NEE240621P00064000 | 2024-06-17 12:06PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 81 | 25.00% |
| NEE240621P00065000 | 2024-06-18 3:59PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 5,033 | 25.00% |
| NEE240621P00066000 | 2024-06-18 3:45PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 175 | 25.00% |
| NEE240621P00067000 | 2024-06-18 12:49PM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NEE240621P00067500 | 2024-06-18 2:49PM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 589 | 4,556 | 12.50% |
| NEE240621P00068000 | 2024-06-18 3:16PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 99 | 270 | 12.50% |
| NEE240621P00069000 | 2024-06-18 3:19PM EDT | 69.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 581 | 903 | 6.25% |
| NEE240621P00070000 | 2024-06-18 3:58PM EDT | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,839 | 6,850 | 3.13% |
| NEE240621P00071000 | 2024-06-18 3:56PM EDT | 71.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 142 | 790 | 0.00% |
| NEE240621P00072000 | 2024-06-18 3:40PM EDT | 72.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 137 | 1,361 | 0.00% |
| NEE240621P00072500 | 2024-06-18 3:49PM EDT | 72.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 157 | 3,586 | 0.00% |
| NEE240621P00073000 | 2024-06-18 3:29PM EDT | 73.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 22 | 1,033 | 0.00% |
| NEE240621P00074000 | 2024-06-18 3:18PM EDT | 74.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 51 | 932 | 0.00% |
| NEE240621P00075000 | 2024-06-18 3:29PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 29 | 8,050 | 0.00% |
| NEE240621P00076000 | 2024-06-18 2:23PM EDT | 76.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 14 | 1,289 | 0.00% |
| NEE240621P00077000 | 2024-06-17 12:15PM EDT | 77.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| NEE240621P00077500 | 2024-06-13 3:52PM EDT | 77.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 0.00% |
| NEE240621P00078000 | 2024-06-13 10:20AM EDT | 78.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 771 | 0.00% |
| NEE240621P00079000 | 2024-06-04 9:30AM EDT | 79.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NEE240621P00080000 | 2024-06-18 12:56PM EDT | 80.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240621P00081000 | 2024-06-13 3:21PM EDT | 81.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240621P00082000 | 2024-06-05 10:21AM EDT | 82.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEE240621P00082500 | 2024-01-03 3:56PM EDT | 82.50 | 20.10 | 24.15 | 25.35 | 0.00 | - | 18 | 13 | 814.65% |
| NEE240621P00085000 | 2024-04-24 3:35PM EDT | 85.00 | 17.90 | 7.85 | 9.40 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240621P00087500 | 2024-02-27 3:42PM EDT | 87.50 | 32.20 | 23.40 | 24.60 | 0.00 | - | 300 | 0 | 600.20% |
| NEE240621P00090000 | 2024-04-26 3:35PM EDT | 90.00 | 23.75 | 13.05 | 15.05 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240621P00100000 | 2023-05-30 9:45AM EDT | 100.00 | 25.80 | 27.10 | 27.60 | 0.00 | - | - | 0 | 0.00% |
| NEE240621P00115000 | 2024-02-23 3:02PM EDT | 115.00 | 58.17 | 51.20 | 55.00 | 0.00 | - | 4 | 0 | 937.79% |
© 2024 Yahoo. All rights reserved.