NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240510C00050000 | 2024-04-25 2:34PM EDT | 50.00 | 16.70 | 23.60 | 26.00 | 0.00 | - | - | 4 | 605.47% |
| NEE240510C00054000 | 2024-05-09 2:18PM EDT | 54.00 | 19.82 | 18.20 | 21.30 | 0.00 | - | 3 | 7 | 581.25% |
| NEE240510C00055000 | 2024-05-09 12:58PM EDT | 55.00 | 18.64 | 18.55 | 21.00 | 0.00 | - | 1 | 5 | 485.16% |
| NEE240510C00056000 | 2024-05-03 3:46PM EDT | 56.00 | 14.14 | 16.00 | 17.95 | 0.00 | - | 2 | 15 | 300.00% |
| NEE240510C00057000 | 2024-05-10 3:43PM EDT | 57.00 | 16.97 | 15.75 | 17.00 | +5.67 | +50.18% | 1 | 4 | 299.22% |
| NEE240510C00058000 | 2024-04-26 9:41AM EDT | 58.00 | 9.25 | 15.60 | 16.25 | 0.00 | - | 1 | 7 | 259.38% |
| NEE240510C00059000 | 2024-05-07 3:07PM EDT | 59.00 | 12.64 | 13.70 | 16.35 | 0.00 | - | 2 | 5 | 272.66% |
| NEE240510C00060000 | 2024-05-02 10:59AM EDT | 60.00 | 8.10 | 12.75 | 15.80 | 0.00 | - | 1 | 10 | 304.69% |
| NEE240510C00061000 | 2024-04-23 11:54AM EDT | 61.00 | 13.45 | 11.85 | 14.50 | +7.38 | +121.58% | 1 | 3 | 269.14% |
| NEE240510C00062000 | 2024-05-10 3:43PM EDT | 62.00 | 12.07 | 9.80 | 14.00 | +2.85 | +30.91% | 2 | 17 | 190.63% |
| NEE240510C00063000 | 2024-05-10 3:22PM EDT | 63.00 | 11.12 | 9.10 | 11.95 | -0.13 | -1.16% | 2 | 30 | 331.25% |
| NEE240510C00064000 | 2024-05-10 3:22PM EDT | 64.00 | 10.10 | 9.10 | 11.55 | +1.60 | +18.82% | 11 | 75 | 237.50% |
| NEE240510C00065000 | 2024-05-09 9:30AM EDT | 65.00 | 8.03 | 7.00 | 10.00 | 0.00 | - | 1 | 131 | 292.58% |
| NEE240510C00066000 | 2024-05-10 3:21PM EDT | 66.00 | 8.03 | 6.05 | 9.00 | -0.12 | -1.47% | 4 | 201 | 270.31% |
| NEE240510C00067000 | 2024-05-10 3:56PM EDT | 67.00 | 6.80 | 5.75 | 6.95 | -0.70 | -9.33% | 11 | 324 | 128.52% |
| NEE240510C00068000 | 2024-05-10 3:52PM EDT | 68.00 | 6.00 | 5.30 | 6.85 | -0.10 | -1.64% | 8 | 310 | 132.03% |
| NEE240510C00069000 | 2024-05-10 3:53PM EDT | 69.00 | 5.00 | 4.65 | 6.85 | +0.23 | +4.82% | 31 | 659 | 181.64% |
| NEE240510C00070000 | 2024-05-10 3:56PM EDT | 70.00 | 3.95 | 2.99 | 3.85 | -0.41 | -9.40% | 556 | 2,004 | 64.06% |
| NEE240510C00071000 | 2024-05-10 2:27PM EDT | 71.00 | 2.92 | 2.58 | 4.85 | -0.33 | -10.15% | 22 | 501 | 133.79% |
| NEE240510C00072000 | 2024-05-10 3:31PM EDT | 72.00 | 2.03 | 1.63 | 2.13 | -0.54 | -21.01% | 58 | 443 | 64.84% |
| NEE240510C00073000 | 2024-05-10 3:53PM EDT | 73.00 | 1.00 | 0.57 | 1.21 | -0.62 | -38.27% | 281 | 477 | 48.93% |
| NEE240510C00074000 | 2024-05-10 3:53PM EDT | 74.00 | 0.03 | 0.00 | 0.03 | -0.67 | -95.71% | 674 | 269 | 6.64% |
| NEE240510C00075000 | 2024-05-10 3:45PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | -0.21 | -91.30% | 336 | 167 | 17.19% |
| NEE240510C00076000 | 2024-05-10 9:53AM EDT | 76.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 40 | 35 | 38.87% |
| NEE240510C00077000 | 2024-05-08 11:52AM EDT | 77.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 8 | 53.52% |
| NEE240510C00080000 | 2024-05-06 9:30AM EDT | 80.00 | 0.01 | 0.00 | 1.11 | 0.00 | - | - | 2 | 158.20% |
| NEE240510C00081000 | 2024-05-10 10:35AM EDT | 81.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | 6 | 5 | 175.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240510P00040000 | 2024-04-04 9:49AM EDT | 40.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 883.20% |
| NEE240510P00052000 | 2024-04-25 2:31PM EDT | 52.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 491.80% |
| NEE240510P00053000 | 2024-04-12 2:55PM EDT | 53.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 542.97% |
| NEE240510P00054000 | 2024-04-23 10:07AM EDT | 54.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 25 | 2 | 519.92% |
| NEE240510P00055000 | 2024-04-22 3:48PM EDT | 55.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 200.00% |
| NEE240510P00056000 | 2024-04-22 9:37AM EDT | 56.00 | 0.30 | 0.00 | 1.78 | 0.00 | - | 20 | 3 | 449.02% |
| NEE240510P00057000 | 2024-05-07 9:41AM EDT | 57.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 43 | 264.84% |
| NEE240510P00058000 | 2024-05-07 10:07AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 80 | 151 | 187.50% |
| NEE240510P00059000 | 2024-05-08 2:21PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 705 | 737 | 168.75% |
| NEE240510P00060000 | 2024-05-10 2:35PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 50.00% |
| NEE240510P00061000 | 2024-04-26 10:55AM EDT | 61.00 | 0.09 | 0.00 | 0.73 | 0.00 | - | 51 | 71 | 265.63% |
| NEE240510P00062000 | 2024-05-07 1:41PM EDT | 62.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 3 | 30 | 192.19% |
| NEE240510P00063000 | 2024-05-07 1:34PM EDT | 63.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 77 | 177.34% |
| NEE240510P00064000 | 2024-05-07 12:27PM EDT | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 126.56% |
| NEE240510P00065000 | 2024-05-09 10:32AM EDT | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 87 | 139.84% |
| NEE240510P00066000 | 2024-05-10 2:22PM EDT | 66.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 1 | 110 | 125.78% |
| NEE240510P00067000 | 2024-05-09 3:01PM EDT | 67.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 324 | 87.50% |
| NEE240510P00068000 | 2024-05-09 1:46PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 206 | 78.13% |
| NEE240510P00069000 | 2024-05-10 11:03AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 215 | 53.13% |
| NEE240510P00070000 | 2024-05-10 2:24PM EDT | 70.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 228 | 56.25% |
| NEE240510P00071000 | 2024-05-10 11:41AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 32 | 398 | 43.36% |
| NEE240510P00072000 | 2024-05-10 2:34PM EDT | 72.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 7 | 383 | 37.11% |
| NEE240510P00073000 | 2024-05-10 2:42PM EDT | 73.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 11 | 98 | 12.50% |
| NEE240510P00074000 | 2024-05-10 3:55PM EDT | 74.00 | 0.02 | 0.13 | 0.69 | -0.19 | -90.48% | 257 | 62 | 37.50% |
| NEE240510P00075000 | 2024-05-10 9:57AM EDT | 75.00 | 0.43 | 1.10 | 1.43 | -0.20 | -31.75% | 23 | 125 | 42.19% |
© 2024 Yahoo. All rights reserved.