UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.82 +0.80 (+1.03%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,893.48 +335.37 (+0.85%) Bitcoin GBP
52,086.24 +3,488.68 (+7.18%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517C00037500 | 2024-03-11 9:33AM EDT | 37.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240517C00040000 | 2024-03-25 9:57AM EDT | 40.00 | 21.85 | 25.30 | 26.40 | 0.00 | - | 10 | 17 | 0.00% |
| NEE240517C00042500 | 2024-02-29 4:19PM EDT | 42.50 | 13.80 | 19.95 | 21.95 | 0.00 | - | 1 | 5 | 0.00% |
| NEE240517C00045000 | 2024-03-14 9:46AM EDT | 45.00 | 15.01 | 17.30 | 18.50 | 0.00 | - | 2 | 46 | 0.00% |
| NEE240517C00047500 | 2024-04-15 11:38AM EDT | 47.50 | 15.95 | 29.30 | 30.05 | 0.00 | - | 4 | 180 | 231.25% |
| NEE240517C00050000 | 2024-04-23 10:30AM EDT | 50.00 | 17.00 | 26.55 | 27.50 | 0.00 | - | 2 | 259 | 295.70% |
| NEE240517C00052500 | 2024-05-02 2:22PM EDT | 52.50 | 23.85 | 24.35 | 24.55 | +7.80 | +48.60% | 1 | 317 | 0.00% |
| NEE240517C00053000 | 2024-05-07 10:10AM EDT | 53.00 | 18.80 | 23.85 | 24.20 | 0.00 | - | 1 | 3 | 195.31% |
| NEE240517C00055000 | 2024-05-13 2:54PM EDT | 55.00 | 21.88 | 21.85 | 22.10 | +1.98 | +9.95% | 1 | 651 | 0.00% |
| NEE240517C00057000 | 2024-04-30 9:47AM EDT | 57.00 | 10.30 | 19.25 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| NEE240517C00057500 | 2024-05-14 3:24PM EDT | 57.50 | 17.90 | 19.35 | 19.55 | 0.00 | - | 1 | 1,008 | 0.00% |
| NEE240517C00058000 | 2024-04-22 11:21AM EDT | 58.00 | 7.08 | 18.85 | 20.10 | 0.00 | - | - | 4 | 206.25% |
| NEE240517C00059000 | 2024-05-15 3:37PM EDT | 59.00 | 18.00 | 17.85 | 18.10 | +5.30 | +41.73% | 2 | 2 | 0.00% |
| NEE240517C00060000 | 2024-05-15 3:36PM EDT | 60.00 | 16.98 | 16.85 | 17.05 | +1.93 | +13.00% | 7 | 13,165 | 0.00% |
| NEE240517C00061000 | 2024-05-03 10:37AM EDT | 61.00 | 9.04 | 15.85 | 16.10 | 0.00 | - | 4 | 9 | 0.00% |
| NEE240517C00062000 | 2024-05-14 3:17PM EDT | 62.00 | 13.36 | 14.85 | 15.10 | 0.00 | - | 12 | 27 | 0.00% |
| NEE240517C00062500 | 2024-05-14 3:24PM EDT | 62.50 | 12.94 | 14.35 | 14.55 | 0.00 | - | 13 | 3,370 | 0.00% |
| NEE240517C00063000 | 2024-05-14 1:03PM EDT | 63.00 | 12.05 | 13.85 | 14.45 | 0.00 | - | 1 | 20 | 95.31% |
| NEE240517C00064000 | 2024-05-14 1:46PM EDT | 64.00 | 10.99 | 12.90 | 13.15 | 0.00 | - | 1 | 122 | 89.06% |
| NEE240517C00065000 | 2024-05-15 3:34PM EDT | 65.00 | 11.95 | 11.90 | 12.15 | +1.49 | +14.24% | 114 | 9,042 | 82.81% |
| NEE240517C00066000 | 2024-05-14 3:22PM EDT | 66.00 | 11.09 | 10.85 | 11.55 | +1.67 | +17.73% | 1 | 141 | 91.80% |
| NEE240517C00067000 | 2024-05-15 1:29PM EDT | 67.00 | 9.95 | 9.85 | 10.15 | +2.05 | +25.95% | 5 | 1,906 | 69.53% |
| NEE240517C00067500 | 2024-05-15 11:46AM EDT | 67.50 | 9.31 | 9.35 | 9.55 | +1.51 | +19.36% | 14 | 6,697 | 0.00% |
| NEE240517C00068000 | 2024-05-15 9:30AM EDT | 68.00 | 8.35 | 8.90 | 9.10 | +1.15 | +15.97% | 2 | 1,374 | 0.00% |
| NEE240517C00069000 | 2024-05-15 12:02PM EDT | 69.00 | 7.62 | 7.90 | 8.20 | +1.57 | +25.95% | 8 | 1,095 | 69.14% |
| NEE240517C00070000 | 2024-05-15 12:00PM EDT | 70.00 | 7.06 | 6.90 | 7.15 | +1.94 | +37.89% | 51 | 5,502 | 50.00% |
| NEE240517C00071000 | 2024-05-15 12:15PM EDT | 71.00 | 6.25 | 5.80 | 6.15 | +1.71 | +37.67% | 2 | 2,688 | 43.75% |
| NEE240517C00072000 | 2024-05-15 3:25PM EDT | 72.00 | 4.95 | 4.90 | 5.15 | +1.51 | +43.90% | 21 | 2,253 | 37.50% |
| NEE240517C00072500 | 2024-05-15 3:18PM EDT | 72.50 | 4.50 | 4.40 | 4.55 | +1.53 | +51.52% | 3 | 2,658 | 0.00% |
| NEE240517C00073000 | 2024-05-15 1:10PM EDT | 73.00 | 3.85 | 3.90 | 4.05 | +1.23 | +46.95% | 32 | 342 | 0.00% |
| NEE240517C00074000 | 2024-05-15 3:25PM EDT | 74.00 | 2.90 | 2.92 | 3.10 | +1.22 | +72.62% | 68 | 1,201 | 0.00% |
| NEE240517C00075000 | 2024-05-15 3:20PM EDT | 75.00 | 1.99 | 2.03 | 2.21 | +0.82 | +70.09% | 374 | 1,293 | 24.22% |
| NEE240517C00076000 | 2024-05-15 3:13PM EDT | 76.00 | 1.27 | 1.19 | 1.32 | +0.62 | +95.38% | 255 | 1,525 | 21.29% |
| NEE240517C00077000 | 2024-05-15 3:32PM EDT | 77.00 | 0.60 | 0.56 | 0.65 | +0.31 | +106.90% | 1,029 | 258 | 20.90% |
| NEE240517C00078000 | 2024-05-15 3:19PM EDT | 78.00 | 0.23 | 0.23 | 0.27 | +0.11 | +91.67% | 206 | 236 | 21.68% |
| NEE240517C00079000 | 2024-05-15 3:37PM EDT | 79.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 66 | 59 | 23.63% |
| NEE240517C00080000 | 2024-05-15 10:47AM EDT | 80.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 2 | 25 | 29.30% |
| NEE240517C00084000 | 2024-05-13 9:40AM EDT | 84.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 1 | 61.13% |
| NEE240517C00085000 | 2024-05-14 11:58AM EDT | 85.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 2 | 5 | 66.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517P00030000 | 2024-03-01 10:51AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 400.00% |
| NEE240517P00035000 | 2024-03-04 10:30AM EDT | 35.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 554.69% |
| NEE240517P00037500 | 2024-03-20 1:02PM EDT | 37.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 345.31% |
| NEE240517P00040000 | 2024-04-04 9:48AM EDT | 40.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 2 | 5 | 471.48% |
| NEE240517P00042500 | 2024-02-12 2:23PM EDT | 42.50 | 0.24 | 0.03 | 0.40 | 0.00 | - | - | 10 | 351.56% |
| NEE240517P00045000 | 2024-05-07 2:43PM EDT | 45.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 49 | 282.03% |
| NEE240517P00047500 | 2024-05-06 9:42AM EDT | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 218 | 203.13% |
| NEE240517P00050000 | 2024-05-15 9:33AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 5 | 589 | 212.50% |
| NEE240517P00052500 | 2024-05-14 10:57AM EDT | 52.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 812 | 156.25% |
| NEE240517P00055000 | 2024-05-13 12:09PM EDT | 55.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 2,245 | 189.84% |
| NEE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | - | 20 | 178.13% |
| NEE240517P00057000 | 2024-05-09 12:23PM EDT | 57.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 169.53% |
| NEE240517P00057500 | 2024-05-13 11:45AM EDT | 57.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 1,217 | 165.63% |
| NEE240517P00059000 | 2024-04-23 10:07AM EDT | 59.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 0 | 153.13% |
| NEE240517P00060000 | 2024-05-15 9:42AM EDT | 60.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 2 | 2,060 | 147.27% |
| NEE240517P00061000 | 2024-05-01 2:40PM EDT | 61.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 28 | 141.02% |
| NEE240517P00062000 | 2024-05-07 10:43AM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 300 | 93.75% |
| NEE240517P00062500 | 2024-05-15 3:21PM EDT | 62.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 3 | 2,451 | 90.63% |
| NEE240517P00063000 | 2024-05-08 1:06PM EDT | 63.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 70 | 95.31% |
| NEE240517P00064000 | 2024-05-14 2:05PM EDT | 64.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 364 | 89.06% |
| NEE240517P00065000 | 2024-05-15 9:44AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 3,603 | 75.00% |
| NEE240517P00066000 | 2024-05-13 2:11PM EDT | 66.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 10 | 309 | 97.66% |
| NEE240517P00067000 | 2024-05-13 3:06PM EDT | 67.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 3 | 715 | 82.03% |
| NEE240517P00067500 | 2024-05-13 12:10PM EDT | 67.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 226 | 67.97% |
| NEE240517P00068000 | 2024-05-10 3:07PM EDT | 68.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 6 | 217 | 66.80% |
| NEE240517P00069000 | 2024-05-15 3:02PM EDT | 69.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 6 | 1,775 | 58.59% |
| NEE240517P00070000 | 2024-05-15 11:09AM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 55 | 465 | 50.00% |
| NEE240517P00071000 | 2024-05-15 9:34AM EDT | 71.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 39 | 446 | 49.22% |
| NEE240517P00072000 | 2024-05-15 12:39PM EDT | 72.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 5 | 243 | 42.19% |
| NEE240517P00072500 | 2024-05-15 3:28PM EDT | 72.50 | 0.04 | 0.02 | 0.24 | -0.08 | -66.67% | 106 | 597 | 58.59% |
| NEE240517P00073000 | 2024-05-15 11:53AM EDT | 73.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 39 | 624 | 36.52% |
| NEE240517P00074000 | 2024-05-15 3:28PM EDT | 74.00 | 0.05 | 0.04 | 0.06 | -0.23 | -82.14% | 126 | 815 | 30.27% |
| NEE240517P00075000 | 2024-05-15 1:52PM EDT | 75.00 | 0.11 | 0.10 | 0.13 | -0.40 | -78.43% | 376 | 342 | 27.93% |
| NEE240517P00076000 | 2024-05-15 3:20PM EDT | 76.00 | 0.27 | 0.24 | 0.28 | -1.12 | -80.58% | 201 | 20 | 25.49% |
| NEE240517P00078000 | 2024-05-10 9:59AM EDT | 78.00 | 3.58 | 1.03 | 1.35 | 0.00 | - | - | 1 | 30.08% |
| NEE240517P00080000 | 2024-05-09 12:03PM EDT | 80.00 | 6.20 | 2.86 | 3.20 | 0.00 | - | 1 | 0 | 45.31% |
| NEE240517P00090000 | 2024-04-24 3:49PM EDT | 90.00 | 23.20 | 12.45 | 13.20 | 0.00 | - | - | 0 | 121.09% |
© 2024 Yahoo. All rights reserved.