UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,861.10 +302.99 (+0.77%) Bitcoin GBP
51,987.50 +3,520.91 (+7.26%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250117C00027500 | 2024-04-12 2:27PM EDT | 27.50 | 36.00 | 46.00 | 48.15 | 0.00 | - | 2 | 11 | 0.00% |
| NEE250117C00030000 | 2024-04-23 9:44AM EDT | 30.00 | 36.40 | 46.50 | 47.20 | 0.00 | - | 3 | 14 | 61.52% |
| NEE250117C00032500 | 2024-03-06 1:44PM EDT | 32.50 | 24.34 | 30.65 | 32.75 | 0.00 | - | 1 | 1 | 0.00% |
| NEE250117C00035000 | 2024-05-10 1:19PM EDT | 35.00 | 39.20 | 41.10 | 42.45 | 0.00 | - | 2 | 33 | 58.89% |
| NEE250117C00037500 | 2024-03-04 10:51AM EDT | 37.50 | 18.00 | 24.95 | 26.55 | 0.00 | - | 8 | 34 | 0.00% |
| NEE250117C00040000 | 2024-05-09 10:39AM EDT | 40.00 | 33.65 | 36.65 | 37.85 | 0.00 | - | 5 | 138 | 56.84% |
| NEE250117C00042500 | 2024-05-09 12:13PM EDT | 42.50 | 31.80 | 34.05 | 35.20 | 0.00 | - | 1 | 495 | 50.20% |
| NEE250117C00045000 | 2024-05-07 10:10AM EDT | 45.00 | 27.45 | 32.05 | 33.65 | 0.00 | - | 1 | 821 | 57.28% |
| NEE250117C00047500 | 2024-05-03 12:52PM EDT | 47.50 | 23.30 | 29.60 | 32.00 | 0.00 | - | 4 | 436 | 60.24% |
| NEE250117C00050000 | 2024-05-15 10:27AM EDT | 50.00 | 27.69 | 27.35 | 28.40 | +2.57 | +10.23% | 3 | 914 | 46.08% |
| NEE250117C00052500 | 2024-05-08 12:41PM EDT | 52.50 | 21.17 | 25.35 | 25.65 | 0.00 | - | 1 | 443 | 39.76% |
| NEE250117C00055000 | 2024-05-09 2:21PM EDT | 55.00 | 20.35 | 23.10 | 23.40 | 0.00 | - | 5 | 2,002 | 38.20% |
| NEE250117C00057500 | 2024-05-14 12:09PM EDT | 57.50 | 19.24 | 20.85 | 21.10 | 0.00 | - | 1 | 1,099 | 35.99% |
| NEE250117C00060000 | 2024-05-14 2:40PM EDT | 60.00 | 17.30 | 18.70 | 18.95 | 0.00 | - | 1 | 3,270 | 34.62% |
| NEE250117C00062500 | 2024-05-15 2:47PM EDT | 62.50 | 16.70 | 16.65 | 16.85 | +1.70 | +11.33% | 89 | 5,706 | 33.22% |
| NEE250117C00065000 | 2024-05-15 10:28AM EDT | 65.00 | 14.68 | 14.70 | 14.90 | +1.23 | +9.14% | 12 | 3,746 | 32.26% |
| NEE250117C00067500 | 2024-05-15 12:31PM EDT | 67.50 | 12.72 | 12.65 | 13.05 | +1.03 | +8.81% | 76 | 1,462 | 31.37% |
| NEE250117C00070000 | 2024-05-15 1:16PM EDT | 70.00 | 11.25 | 11.10 | 11.30 | +1.65 | +17.19% | 24 | 3,651 | 30.47% |
| NEE250117C00072500 | 2024-05-15 2:19PM EDT | 72.50 | 9.50 | 9.50 | 9.70 | +1.40 | +17.28% | 20 | 940 | 29.74% |
| NEE250117C00075000 | 2024-05-15 2:44PM EDT | 75.00 | 8.12 | 8.05 | 8.20 | +1.11 | +15.83% | 21 | 4,593 | 28.92% |
| NEE250117C00077500 | 2024-05-15 1:46PM EDT | 77.50 | 6.75 | 6.75 | 6.95 | +0.80 | +13.45% | 193 | 1,360 | 28.59% |
| NEE250117C00080000 | 2024-05-15 1:54PM EDT | 80.00 | 5.69 | 5.65 | 5.80 | +0.78 | +15.89% | 31 | 2,451 | 28.14% |
| NEE250117C00082500 | 2024-05-15 1:38PM EDT | 82.50 | 4.70 | 4.65 | 4.80 | +0.82 | +21.13% | 34 | 1,483 | 27.76% |
| NEE250117C00085000 | 2024-05-15 1:46PM EDT | 85.00 | 3.85 | 3.80 | 3.95 | +0.70 | +22.22% | 265 | 1,623 | 27.48% |
| NEE250117C00087500 | 2024-05-14 12:14PM EDT | 87.50 | 2.77 | 3.05 | 3.25 | +0.30 | +12.15% | 1 | 386 | 27.34% |
| NEE250117C00090000 | 2024-05-15 3:06PM EDT | 90.00 | 2.53 | 2.50 | 2.58 | +0.44 | +21.05% | 35 | 879 | 26.87% |
| NEE250117C00092500 | 2024-05-15 10:14AM EDT | 92.50 | 2.02 | 1.98 | 2.08 | +0.52 | +34.67% | 3 | 2,182 | 26.72% |
| NEE250117C00095000 | 2024-05-15 1:21PM EDT | 95.00 | 1.65 | 1.58 | 1.67 | +0.45 | +37.50% | 10 | 98 | 26.62% |
| NEE250117C00097500 | 2024-05-14 12:16PM EDT | 97.50 | 0.96 | 1.22 | 1.36 | 0.00 | - | 6 | 167 | 26.70% |
| NEE250117C00100000 | 2024-05-14 11:20AM EDT | 100.00 | 0.70 | 0.98 | 1.10 | 0.00 | - | 2 | 1,641 | 26.75% |
| NEE250117C00105000 | 2024-05-15 3:07PM EDT | 105.00 | 0.65 | 0.60 | 0.70 | +0.20 | +50.00% | 42 | 163 | 26.71% |
| NEE250117C00110000 | 2024-05-13 3:07PM EDT | 110.00 | 0.33 | 0.39 | 0.47 | 0.00 | - | 12 | 748 | 27.05% |
| NEE250117C00115000 | 2024-05-15 9:40AM EDT | 115.00 | 0.17 | 0.25 | 0.30 | -0.07 | -29.17% | 1 | 275 | 27.15% |
| NEE250117C00120000 | 2024-05-13 10:12AM EDT | 120.00 | 0.10 | 0.06 | 0.47 | 0.00 | - | 4 | 55 | 31.93% |
| NEE250117C00125000 | 2024-05-15 2:11PM EDT | 125.00 | 0.10 | 0.10 | 0.20 | +0.05 | +100.00% | 22 | 245 | 29.44% |
| NEE250117C00130000 | 2024-05-01 9:32AM EDT | 130.00 | 0.03 | 0.03 | 0.21 | 0.00 | - | 5 | 20 | 31.59% |
| NEE250117C00135000 | 2024-05-15 10:31AM EDT | 135.00 | 0.15 | 0.02 | 0.14 | +0.07 | +87.50% | 3 | 130 | 31.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250117P00027500 | 2024-05-13 2:48PM EDT | 27.50 | 0.08 | 0.01 | 0.21 | 0.00 | - | 48 | 225 | 57.23% |
| NEE250117P00030000 | 2024-04-03 1:44PM EDT | 30.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 1 | 170 | 56.93% |
| NEE250117P00032500 | 2024-05-09 10:04AM EDT | 32.50 | 0.08 | 0.03 | 0.30 | 0.00 | - | 15 | 331 | 51.56% |
| NEE250117P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 386 | 46.78% |
| NEE250117P00037500 | 2024-05-07 2:23PM EDT | 37.50 | 0.21 | 0.05 | 0.22 | 0.00 | - | 58 | 448 | 45.80% |
| NEE250117P00040000 | 2024-05-01 2:53PM EDT | 40.00 | 0.27 | 0.11 | 0.21 | 0.00 | - | 1 | 4,697 | 41.80% |
| NEE250117P00042500 | 2024-05-06 10:13AM EDT | 42.50 | 0.30 | 0.08 | 0.53 | 0.00 | - | 2 | 2,873 | 45.80% |
| NEE250117P00045000 | 2024-05-13 9:46AM EDT | 45.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | 1 | 1,295 | 39.60% |
| NEE250117P00047500 | 2024-05-09 1:03PM EDT | 47.50 | 0.39 | 0.10 | 0.62 | 0.00 | - | 1 | 3,555 | 39.84% |
| NEE250117P00050000 | 2024-05-13 3:56PM EDT | 50.00 | 0.49 | 0.09 | 0.63 | 0.00 | - | 4 | 2,238 | 36.45% |
| NEE250117P00052500 | 2024-05-15 3:02PM EDT | 52.50 | 0.55 | 0.52 | 0.56 | -0.06 | -9.84% | 8 | 3,859 | 32.13% |
| NEE250117P00055000 | 2024-05-15 11:08AM EDT | 55.00 | 0.69 | 0.64 | 0.73 | -0.09 | -11.54% | 1 | 6,046 | 30.96% |
| NEE250117P00057500 | 2024-05-15 10:20AM EDT | 57.50 | 0.84 | 0.87 | 0.95 | -0.16 | -16.00% | 174 | 2,006 | 29.87% |
| NEE250117P00060000 | 2024-05-15 11:46AM EDT | 60.00 | 1.22 | 1.16 | 1.22 | -0.13 | -9.63% | 6 | 2,920 | 28.76% |
| NEE250117P00062500 | 2024-05-15 1:59PM EDT | 62.50 | 1.60 | 1.50 | 1.58 | -0.18 | -10.11% | 1 | 1,609 | 27.84% |
| NEE250117P00065000 | 2024-05-15 11:40AM EDT | 65.00 | 2.04 | 1.98 | 2.03 | -0.21 | -9.33% | 31 | 3,651 | 26.97% |
| NEE250117P00067500 | 2024-05-15 10:17AM EDT | 67.50 | 2.50 | 2.53 | 2.60 | -0.41 | -14.09% | 1 | 8,228 | 26.21% |
| NEE250117P00070000 | 2024-05-14 3:34PM EDT | 70.00 | 3.59 | 3.20 | 3.35 | 0.00 | - | 705 | 2,575 | 25.75% |
| NEE250117P00072500 | 2024-05-15 10:21AM EDT | 72.50 | 4.00 | 4.05 | 4.20 | -0.60 | -13.04% | 5 | 691 | 25.11% |
| NEE250117P00075000 | 2024-05-15 1:47PM EDT | 75.00 | 5.20 | 5.05 | 5.20 | -0.40 | -7.14% | 23 | 2,077 | 24.49% |
| NEE250117P00077500 | 2024-05-15 3:07PM EDT | 77.50 | 6.27 | 6.20 | 6.35 | -0.72 | -10.26% | 11 | 774 | 23.87% |
| NEE250117P00080000 | 2024-05-14 3:37PM EDT | 80.00 | 7.60 | 7.50 | 7.65 | -0.61 | -7.43% | 1 | 402 | 23.21% |
| NEE250117P00082500 | 2024-05-13 3:13PM EDT | 82.50 | 10.36 | 9.00 | 9.15 | 0.00 | - | 1 | 3 | 22.71% |
| NEE250117P00085000 | 2024-04-29 1:56PM EDT | 85.00 | 17.75 | 10.55 | 10.80 | 0.00 | - | 1 | 126 | 22.18% |
| NEE250117P00087500 | 2024-04-26 11:07AM EDT | 87.50 | 21.55 | 11.75 | 12.60 | 0.00 | - | 1 | 8 | 21.66% |
| NEE250117P00090000 | 2024-04-29 12:31PM EDT | 90.00 | 22.35 | 14.20 | 14.55 | 0.00 | - | 4 | 103 | 21.20% |
| NEE250117P00092500 | 2024-03-21 9:30AM EDT | 92.50 | 29.71 | 26.00 | 30.20 | 0.00 | - | 1 | 2 | 70.51% |
| NEE250117P00095000 | 2023-09-29 9:37AM EDT | 95.00 | 36.60 | 38.20 | 39.40 | 0.00 | - | 4 | 2 | 105.73% |
| NEE250117P00097500 | 2024-03-06 4:43PM EDT | 97.50 | 41.74 | 31.45 | 34.60 | 0.00 | - | 5 | 11 | 75.31% |
| NEE250117P00100000 | 2024-03-06 4:43PM EDT | 100.00 | 44.26 | 34.60 | 37.70 | 0.00 | - | 5 | 0 | 80.16% |
| NEE250117P00105000 | 2023-06-02 11:06AM EDT | 105.00 | 31.30 | 30.20 | 31.30 | 0.00 | - | 3 | 0 | 42.57% |
| NEE250117P00110000 | 2022-10-13 2:18PM EDT | 110.00 | 37.38 | 27.70 | 29.40 | 0.00 | - | 62 | 41 | 0.00% |
| NEE250117P00135000 | 2023-06-05 11:56AM EDT | 135.00 | 60.90 | 59.30 | 60.40 | 0.00 | - | 10 | 0 | 50.95% |
© 2024 Yahoo. All rights reserved.