NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 25.05 | 28.25 | 0.00 | - | 4 | 180 | 196.88% |
| NEE240517C00050000 | 2024-04-23 10:30AM EDT | 50.00 | 17.00 | 22.80 | 25.65 | 0.00 | - | 2 | 259 | 185.16% |
| NEE240517C00052500 | 2024-05-02 2:22PM EDT | 52.50 | 16.05 | 21.20 | 22.30 | 0.00 | - | 3 | 317 | 168.07% |
| NEE240517C00053000 | 2024-05-07 10:10AM EDT | 53.00 | 18.80 | 20.55 | 21.85 | 0.00 | - | 1 | 3 | 159.96% |
| NEE240517C00055000 | 2024-05-02 11:43AM EDT | 55.00 | 12.97 | 17.15 | 19.00 | 0.00 | - | 6 | 652 | 125.98% |
| NEE240517C00057000 | 2024-04-30 9:47AM EDT | 57.00 | 10.30 | 15.75 | 17.00 | 0.00 | - | - | 1 | 113.09% |
| NEE240517C00057500 | 2024-05-09 11:32AM EDT | 57.50 | 16.10 | 15.75 | 18.25 | 0.00 | - | 5 | 1,009 | 147.36% |
| NEE240517C00058000 | 2024-04-22 11:21AM EDT | 58.00 | 7.08 | 14.00 | 16.95 | 0.00 | - | - | 4 | 166.99% |
| NEE240517C00059000 | 2024-05-07 3:07PM EDT | 59.00 | 12.70 | 14.15 | 15.30 | 0.00 | - | 2 | 2 | 123.83% |
| NEE240517C00060000 | 2024-05-10 10:17AM EDT | 60.00 | 14.50 | 12.40 | 14.90 | +0.59 | +4.24% | 4 | 13,166 | 147.85% |
| NEE240517C00061000 | 2024-05-03 10:37AM EDT | 61.00 | 9.04 | 11.45 | 13.05 | 0.00 | - | 4 | 9 | 92.58% |
| NEE240517C00062000 | 2024-05-02 1:22PM EDT | 62.00 | 6.20 | 10.90 | 13.60 | 0.00 | - | 1 | 27 | 99.61% |
| NEE240517C00062500 | 2024-05-10 2:20PM EDT | 62.50 | 11.56 | 10.70 | 12.45 | -0.45 | -3.75% | 18 | 3,383 | 84.96% |
| NEE240517C00063000 | 2024-05-03 11:22AM EDT | 63.00 | 6.70 | 10.35 | 12.20 | 0.00 | - | 1 | 21 | 94.14% |
| NEE240517C00064000 | 2024-05-10 2:10PM EDT | 64.00 | 10.05 | 8.15 | 10.30 | +0.43 | +4.47% | 1 | 124 | 88.48% |
| NEE240517C00065000 | 2024-05-10 12:58PM EDT | 65.00 | 9.30 | 7.05 | 9.95 | +0.14 | +1.53% | 31 | 9,245 | 108.69% |
| NEE240517C00066000 | 2024-05-10 3:21PM EDT | 66.00 | 8.11 | 6.45 | 9.40 | -0.22 | -2.64% | 8 | 146 | 52.34% |
| NEE240517C00067000 | 2024-05-10 1:33PM EDT | 67.00 | 7.21 | 6.15 | 8.75 | -0.39 | -5.13% | 6 | 1,907 | 73.63% |
| NEE240517C00067500 | 2024-05-10 3:06PM EDT | 67.50 | 6.55 | 5.30 | 7.10 | -0.14 | -2.09% | 73 | 6,749 | 75.59% |
| NEE240517C00068000 | 2024-05-10 12:43PM EDT | 68.00 | 6.35 | 4.55 | 7.25 | +0.11 | +1.76% | 16 | 1,381 | 93.21% |
| NEE240517C00069000 | 2024-05-10 2:37PM EDT | 69.00 | 4.70 | 4.25 | 6.70 | -0.14 | -2.89% | 10 | 1,097 | 59.38% |
| NEE240517C00070000 | 2024-05-10 2:41PM EDT | 70.00 | 3.88 | 3.20 | 4.95 | -0.92 | -19.17% | 90 | 6,817 | 66.31% |
| NEE240517C00071000 | 2024-05-10 12:18PM EDT | 71.00 | 3.45 | 2.85 | 4.15 | -0.30 | -8.00% | 12 | 2,816 | 62.84% |
| NEE240517C00072000 | 2024-05-10 3:54PM EDT | 72.00 | 2.27 | 1.90 | 2.35 | -0.56 | -19.79% | 1,142 | 2,524 | 31.25% |
| NEE240517C00072500 | 2024-05-10 3:28PM EDT | 72.50 | 1.93 | 1.51 | 1.80 | -0.52 | -21.22% | 180 | 2,717 | 25.44% |
| NEE240517C00073000 | 2024-05-10 3:59PM EDT | 73.00 | 1.37 | 1.34 | 1.43 | -0.72 | -34.45% | 138 | 375 | 24.27% |
| NEE240517C00074000 | 2024-05-10 3:53PM EDT | 74.00 | 0.78 | 0.75 | 0.80 | -0.66 | -45.83% | 1,164 | 940 | 22.07% |
| NEE240517C00075000 | 2024-05-10 3:59PM EDT | 75.00 | 0.42 | 0.41 | 0.43 | -0.48 | -53.33% | 578 | 1,275 | 22.12% |
| NEE240517C00076000 | 2024-05-10 3:55PM EDT | 76.00 | 0.25 | 0.19 | 0.24 | -0.22 | -46.81% | 1,505 | 610 | 23.44% |
| NEE240517C00077000 | 2024-05-10 2:18PM EDT | 77.00 | 0.14 | 0.10 | 0.14 | -0.04 | -22.22% | 93 | 128 | 25.10% |
| NEE240517C00078000 | 2024-05-10 3:36PM EDT | 78.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 163 | 40 | 27.25% |
| NEE240517C00079000 | 2024-05-10 11:03AM EDT | 79.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 23 | 38 | 32.72% |
| NEE240517C00080000 | 2024-05-10 11:41AM EDT | 80.00 | 0.08 | 0.02 | 0.07 | +0.04 | +100.00% | 24 | 35 | 34.57% |
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 | 251.56% |
| NEE240517P00035000 | 2024-03-04 10:30AM EDT | 35.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 348.63% |
| NEE240517P00037500 | 2024-03-20 1:02PM EDT | 37.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 214.06% |
| NEE240517P00040000 | 2024-04-04 9:48AM EDT | 40.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 2 | 5 | 293.75% |
| NEE240517P00042500 | 2024-02-12 2:23PM EDT | 42.50 | 0.24 | 0.03 | 0.40 | 0.00 | - | - | 10 | 216.41% |
| NEE240517P00045000 | 2024-05-07 2:43PM EDT | 45.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 6 | 49 | 179.69% |
| NEE240517P00047500 | 2024-05-06 9:42AM EDT | 47.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 218 | 162.11% |
| NEE240517P00050000 | 2024-05-02 3:00PM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 76 | 589 | 145.70% |
| NEE240517P00052500 | 2024-05-07 10:09AM EDT | 52.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 13 | 823 | 129.69% |
| NEE240517P00055000 | 2024-05-10 2:24PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,249 | 90.63% |
| NEE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 20 | 108.40% |
| NEE240517P00057000 | 2024-05-09 12:23PM EDT | 57.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 102.34% |
| NEE240517P00057500 | 2024-05-08 12:10PM EDT | 57.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 1,218 | 99.61% |
| NEE240517P00059000 | 2024-04-23 10:07AM EDT | 59.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | - | 0 | 91.41% |
| NEE240517P00060000 | 2024-05-10 3:51PM EDT | 60.00 | 0.05 | 0.02 | 0.10 | -0.06 | -54.55% | 8 | 2,065 | 75.00% |
| NEE240517P00061000 | 2024-05-01 2:40PM EDT | 61.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 28 | 68.75% |
| NEE240517P00062000 | 2024-05-07 10:43AM EDT | 62.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 8 | 300 | 59.38% |
| NEE240517P00062500 | 2024-05-10 10:54AM EDT | 62.50 | 0.09 | 0.01 | 0.20 | +0.08 | +800.00% | 11 | 2,451 | 68.56% |
| NEE240517P00063000 | 2024-05-08 1:06PM EDT | 63.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 70 | 68.16% |
| NEE240517P00064000 | 2024-05-10 1:48PM EDT | 64.00 | 0.05 | 0.05 | 0.18 | -0.01 | -16.67% | 153 | 139 | 61.52% |
| NEE240517P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 1 | 3,614 | 54.49% |
| NEE240517P00066000 | 2024-05-09 10:09AM EDT | 66.00 | 0.07 | 0.02 | 0.26 | 0.00 | - | 3 | 307 | 52.73% |
| NEE240517P00067000 | 2024-05-10 3:59PM EDT | 67.00 | 0.07 | 0.03 | 0.10 | +0.02 | +40.00% | 7 | 709 | 43.75% |
| NEE240517P00067500 | 2024-05-10 10:22AM EDT | 67.50 | 0.13 | 0.03 | 0.11 | +0.09 | +225.00% | 2 | 228 | 41.80% |
| NEE240517P00068000 | 2024-05-10 3:07PM EDT | 68.00 | 0.07 | 0.03 | 0.16 | +0.03 | +75.00% | 1 | 217 | 42.77% |
| NEE240517P00069000 | 2024-05-09 3:45PM EDT | 69.00 | 0.06 | 0.06 | 0.12 | +0.02 | +50.00% | 1 | 1,774 | 34.18% |
| NEE240517P00070000 | 2024-05-10 3:45PM EDT | 70.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 90 | 515 | 27.25% |
| NEE240517P00071000 | 2024-05-10 11:18AM EDT | 71.00 | 0.11 | 0.12 | 0.19 | 0.00 | - | 57 | 382 | 26.03% |
| NEE240517P00072000 | 2024-05-10 3:23PM EDT | 72.00 | 0.23 | 0.25 | 0.30 | -0.06 | -20.69% | 107 | 191 | 23.24% |
| NEE240517P00072500 | 2024-05-10 3:37PM EDT | 72.50 | 0.33 | 0.34 | 0.40 | -0.01 | -2.94% | 83 | 323 | 22.32% |
| NEE240517P00073000 | 2024-05-10 3:59PM EDT | 73.00 | 0.52 | 0.47 | 0.74 | +0.16 | +44.44% | 148 | 255 | 26.86% |
| NEE240517P00074000 | 2024-05-10 3:55PM EDT | 74.00 | 0.87 | 0.90 | 0.95 | +0.15 | +20.83% | 242 | 233 | 20.61% |
| NEE240517P00075000 | 2024-05-10 3:26PM EDT | 75.00 | 1.40 | 1.51 | 1.59 | +0.20 | +16.67% | 81 | 222 | 20.70% |
| NEE240517P00080000 | 2024-05-09 12:03PM EDT | 80.00 | 6.20 | 4.75 | 7.10 | 0.00 | - | 1 | 0 | 71.58% |
| NEE240517P00090000 | 2024-04-24 3:49PM EDT | 90.00 | 23.20 | 14.80 | 17.25 | 0.00 | - | - | 0 | 131.74% |
© 2024 Yahoo. All rights reserved.