NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 36.25 | 40.05 | 0.00 | - | 1 | 1 | 244.53% |
| NEE240621C00037500 | 2024-05-31 2:53PM EDT | 37.50 | 42.00 | 33.75 | 37.40 | 0.00 | - | 165 | 0 | 181.25% |
| NEE240621C00040000 | 2024-06-07 10:33AM EDT | 40.00 | 36.78 | 31.30 | 35.05 | 0.00 | - | 8 | 8 | 211.72% |
| NEE240621C00042500 | 2024-05-31 3:42PM EDT | 42.50 | 37.25 | 28.65 | 32.60 | 0.00 | - | 1,520 | 9 | 177.34% |
| NEE240621C00045000 | 2024-05-31 3:42PM EDT | 45.00 | 34.15 | 26.30 | 29.90 | 0.00 | - | 1,520 | 7 | 150.00% |
| NEE240621C00047500 | 2024-05-31 3:42PM EDT | 47.50 | 30.90 | 23.70 | 27.65 | 0.00 | - | 1,522 | 0 | 157.03% |
| NEE240621C00050000 | 2024-06-11 3:02PM EDT | 50.00 | 22.30 | 21.55 | 24.75 | 0.00 | - | 1 | 15 | 135.16% |
| NEE240621C00052500 | 2024-06-07 10:30AM EDT | 52.50 | 24.24 | 19.45 | 21.90 | 0.00 | - | 43 | 395 | 125.00% |
| NEE240621C00055000 | 2024-06-06 1:42PM EDT | 55.00 | 22.40 | 16.85 | 19.45 | 0.00 | - | 2 | 5 | 105.08% |
| NEE240621C00057500 | 2024-06-14 3:20PM EDT | 57.50 | 15.62 | 15.55 | 16.35 | +1.52 | +10.78% | 11 | 78 | 122.36% |
| NEE240621C00060000 | 2024-06-14 1:19PM EDT | 60.00 | 13.20 | 13.05 | 14.70 | +0.80 | +6.45% | 2 | 868 | 129.49% |
| NEE240621C00062500 | 2024-06-11 11:26AM EDT | 62.50 | 10.25 | 10.30 | 10.85 | 0.00 | - | 2 | 60 | 81.45% |
| NEE240621C00065000 | 2024-06-12 9:44AM EDT | 65.00 | 6.55 | 6.75 | 8.25 | -0.75 | -10.27% | 2 | 110 | 58.79% |
| NEE240621C00067500 | 2024-06-14 1:36PM EDT | 67.50 | 5.51 | 5.60 | 6.10 | -1.51 | -21.51% | 2 | 320 | 60.35% |
| NEE240621C00068000 | 2024-06-14 10:10AM EDT | 68.00 | 5.60 | 5.10 | 5.45 | 0.00 | - | 40 | 41 | 50.49% |
| NEE240621C00069000 | 2024-06-13 3:58PM EDT | 69.00 | 4.88 | 4.10 | 4.75 | 0.00 | - | 3 | 3 | 54.39% |
| NEE240621C00070000 | 2024-06-14 2:19PM EDT | 70.00 | 3.25 | 3.25 | 4.00 | -0.70 | -17.72% | 6 | 856 | 53.91% |
| NEE240621C00071000 | 2024-06-14 3:14PM EDT | 71.00 | 2.50 | 2.38 | 2.62 | -0.50 | -16.67% | 1 | 41 | 33.84% |
| NEE240621C00072000 | 2024-06-14 3:43PM EDT | 72.00 | 1.65 | 1.61 | 1.71 | -0.25 | -13.16% | 456 | 1,495 | 27.44% |
| NEE240621C00072500 | 2024-06-14 3:43PM EDT | 72.50 | 1.34 | 1.27 | 1.40 | -0.56 | -29.47% | 1,592 | 4,777 | 27.30% |
| NEE240621C00073000 | 2024-06-14 3:54PM EDT | 73.00 | 1.00 | 1.02 | 1.05 | -0.30 | -23.08% | 116 | 1,487 | 25.29% |
| NEE240621C00074000 | 2024-06-14 3:59PM EDT | 74.00 | 0.63 | 0.57 | 0.64 | -0.19 | -23.17% | 184 | 843 | 25.68% |
| NEE240621C00075000 | 2024-06-14 3:58PM EDT | 75.00 | 0.29 | 0.29 | 0.33 | -0.19 | -39.58% | 4,480 | 27,872 | 24.90% |
| NEE240621C00076000 | 2024-06-14 3:58PM EDT | 76.00 | 0.16 | 0.12 | 0.17 | -0.20 | -55.56% | 44 | 701 | 25.29% |
| NEE240621C00077000 | 2024-06-14 3:59PM EDT | 77.00 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 6,088 | 899 | 26.17% |
| NEE240621C00077500 | 2024-06-14 3:36PM EDT | 77.50 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 1,962 | 11,842 | 27.15% |
| NEE240621C00078000 | 2024-06-14 3:20PM EDT | 78.00 | 0.04 | 0.03 | 0.07 | -0.15 | -78.95% | 4 | 45,826 | 29.30% |
| NEE240621C00079000 | 2024-06-14 12:52PM EDT | 79.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 20 | 2,357 | 33.79% |
| NEE240621C00080000 | 2024-06-14 2:53PM EDT | 80.00 | 0.03 | 0.01 | 0.08 | -0.25 | -89.29% | 32 | 15,932 | 39.06% |
| NEE240621C00081000 | 2024-06-13 3:22PM EDT | 81.00 | 0.05 | 0.02 | 1.39 | 0.00 | - | 1 | 141 | 76.17% |
| NEE240621C00082000 | 2024-06-14 11:01AM EDT | 82.00 | 0.02 | 0.00 | 1.53 | -0.04 | -66.67% | 40 | 286 | 84.18% |
| NEE240621C00082500 | 2024-06-13 3:13PM EDT | 82.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 191 | 2,021 | 48.24% |
| NEE240621C00083000 | 2024-06-14 1:09PM EDT | 83.00 | 0.03 | 0.00 | 1.46 | -0.01 | -25.00% | 1 | 347 | 88.33% |
| NEE240621C00084000 | 2024-06-14 3:23PM EDT | 84.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 7 | 479 | 59.96% |
| NEE240621C00085000 | 2024-06-14 3:29PM EDT | 85.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 22 | 4,678 | 51.56% |
| NEE240621C00086000 | 2024-06-10 1:05PM EDT | 86.00 | 0.08 | 0.00 | 1.39 | 0.00 | - | 8 | 53 | 102.34% |
| NEE240621C00087000 | 2024-06-10 1:06PM EDT | 87.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 8 | 18 | 122.56% |
| NEE240621C00087500 | 2024-06-11 10:36AM EDT | 87.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 87 | 125.10% |
| NEE240621C00090000 | 2024-06-07 3:25PM EDT | 90.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 13 | 749 | 78.13% |
| NEE240621C00095000 | 2024-06-07 3:54PM EDT | 95.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 7 | 135 | 65.63% |
| NEE240621C00100000 | 2024-06-14 1:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 190 | 78.13% |
| NEE240621C00105000 | 2024-06-05 2:20PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 143 | 104.69% |
| NEE240621C00110000 | 2024-05-28 12:55PM EDT | 110.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 129 | 213.28% |
| NEE240621C00115000 | 2024-06-12 9:45AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 81 | 126.56% |
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 | 265.63% |
| NEE240621P00030000 | 2024-03-14 2:45PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 250.00% |
| 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 | 0.05 | 0.00 | - | 33 | 392 | 209.38% |
| NEE240621P00037500 | 2024-02-06 10:49AM EDT | 37.50 | 0.22 | 0.06 | 0.41 | 0.00 | - | 1 | 201 | 260.55% |
| NEE240621P00040000 | 2024-06-07 11:50AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 3,582 | 290.82% |
| NEE240621P00042500 | 2024-05-22 12:34PM EDT | 42.50 | 0.02 | 0.00 | 0.33 | 0.00 | - | 60 | 1,404 | 203.91% |
| NEE240621P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 718 | 163.67% |
| NEE240621P00047500 | 2024-06-07 3:54PM EDT | 47.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 250 | 7,171 | 159.38% |
| NEE240621P00050000 | 2024-06-14 10:44AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 2,252 | 107.81% |
| NEE240621P00052500 | 2024-06-13 9:30AM EDT | 52.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3,160 | 94.53% |
| NEE240621P00055000 | 2024-06-14 12:25PM EDT | 55.00 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 200 | 4,442 | 100.00% |
| NEE240621P00057500 | 2024-06-14 12:36PM EDT | 57.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 360 | 2,960 | 78.91% |
| NEE240621P00060000 | 2024-06-14 12:30PM EDT | 60.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 110 | 4,420 | 71.09% |
| NEE240621P00062500 | 2024-06-14 12:43PM EDT | 62.50 | 0.07 | 0.05 | 0.12 | -0.05 | -41.67% | 172 | 4,464 | 62.89% |
| NEE240621P00064000 | 2024-06-14 12:29PM EDT | 64.00 | 0.06 | 0.03 | 0.28 | +0.02 | +50.00% | 30 | 32 | 61.91% |
| NEE240621P00065000 | 2024-06-14 3:26PM EDT | 65.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 5 | 5,144 | 48.83% |
| NEE240621P00066000 | 2024-06-14 1:23PM EDT | 66.00 | 0.07 | 0.04 | 0.10 | +0.02 | +40.00% | 1 | 45 | 45.70% |
| NEE240621P00067000 | 2024-06-11 11:42AM EDT | 67.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 1 | 12 | 44.04% |
| NEE240621P00067500 | 2024-06-13 2:57PM EDT | 67.50 | 0.12 | 0.07 | 0.20 | 0.00 | - | 4 | 4,489 | 44.34% |
| NEE240621P00068000 | 2024-06-14 12:04PM EDT | 68.00 | 0.11 | 0.04 | 0.18 | +0.01 | +10.00% | 8 | 203 | 40.04% |
| NEE240621P00069000 | 2024-06-14 2:21PM EDT | 69.00 | 0.11 | 0.07 | 0.30 | -0.04 | -26.67% | 10 | 664 | 39.65% |
| NEE240621P00070000 | 2024-06-14 1:36PM EDT | 70.00 | 0.20 | 0.13 | 0.21 | +0.04 | +25.00% | 5 | 6,613 | 28.96% |
| NEE240621P00071000 | 2024-06-14 3:39PM EDT | 71.00 | 0.26 | 0.24 | 0.33 | +0.01 | +4.00% | 262 | 902 | 26.51% |
| NEE240621P00072000 | 2024-06-14 3:35PM EDT | 72.00 | 0.53 | 0.47 | 0.54 | +0.07 | +15.22% | 131 | 1,359 | 24.46% |
| NEE240621P00072500 | 2024-06-14 3:33PM EDT | 72.50 | 0.65 | 0.66 | 0.82 | +0.03 | +4.84% | 104 | 5,043 | 26.81% |
| NEE240621P00073000 | 2024-06-14 3:43PM EDT | 73.00 | 0.89 | 0.87 | 1.23 | +0.04 | +4.71% | 270 | 909 | 31.25% |
| NEE240621P00074000 | 2024-06-14 3:33PM EDT | 74.00 | 1.40 | 1.43 | 1.51 | +0.10 | +7.69% | 169 | 885 | 23.83% |
| NEE240621P00075000 | 2024-06-14 3:57PM EDT | 75.00 | 2.26 | 2.13 | 2.69 | +0.32 | +16.49% | 9 | 8,360 | 37.35% |
| NEE240621P00076000 | 2024-06-14 3:57PM EDT | 76.00 | 3.12 | 2.96 | 3.10 | +0.47 | +17.74% | 38 | 1,661 | 24.81% |
| NEE240621P00077000 | 2024-06-13 3:27PM EDT | 77.00 | 3.60 | 3.20 | 4.05 | 0.00 | - | 1 | 369 | 27.54% |
| NEE240621P00077500 | 2024-06-13 3:52PM EDT | 77.50 | 4.20 | 4.00 | 6.20 | 0.00 | - | 1 | 1,469 | 53.03% |
| NEE240621P00078000 | 2024-06-13 10:20AM EDT | 78.00 | 4.85 | 4.70 | 5.90 | 0.00 | - | 4 | 1,742 | 66.02% |
| NEE240621P00079000 | 2024-06-04 9:30AM EDT | 79.00 | 2.64 | 5.80 | 6.05 | 0.00 | - | 1 | 8 | 37.21% |
| NEE240621P00080000 | 2024-06-11 12:27PM EDT | 80.00 | 8.13 | 6.45 | 7.15 | 0.00 | - | 2 | 1 | 48.54% |
| NEE240621P00081000 | 2024-06-13 3:21PM EDT | 81.00 | 7.96 | 7.10 | 9.00 | 0.00 | - | 1 | 1 | 88.82% |
| NEE240621P00082000 | 2024-06-05 10:21AM EDT | 82.00 | 5.20 | 8.65 | 9.05 | 0.00 | - | - | 0 | 50.39% |
| NEE240621P00082500 | 2024-01-03 3:56PM EDT | 82.50 | 20.10 | 24.15 | 25.35 | 0.00 | - | 18 | 13 | 466.31% |
| 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 | 359.47% |
| 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 | 143.36% |
| NEE240621P00115000 | 2024-02-23 3:02PM EDT | 115.00 | 58.17 | 51.20 | 55.00 | 0.00 | - | 4 | 0 | 543.70% |
© 2024 Yahoo. All rights reserved.