NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed 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 | 2024-05-31 2:53PM EDT | 35.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NEE240621C00037500 | 2024-05-31 2:53PM EDT | 37.50 | 42.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| NEE240621C00040000 | 2024-05-31 3:42PM EDT | 40.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 0.00% |
| NEE240621C00042500 | 2024-05-31 3:42PM EDT | 42.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 0.00% |
| NEE240621C00045000 | 2024-05-31 3:42PM EDT | 45.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 0.00% |
| NEE240621C00047500 | 2024-05-31 3:42PM EDT | 47.50 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 0.00% |
| NEE240621C00050000 | 2024-06-03 9:37AM EDT | 50.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240621C00052500 | 2024-06-03 9:59AM EDT | 52.50 | 27.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240621C00055000 | 2024-06-03 9:51AM EDT | 55.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEE240621C00057500 | 2024-06-03 12:32PM EDT | 57.50 | 21.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEE240621C00060000 | 2024-06-03 12:51PM EDT | 60.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEE240621C00062500 | 2024-06-03 10:58AM EDT | 62.50 | 16.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEE240621C00065000 | 2024-06-03 10:49AM EDT | 65.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEE240621C00067500 | 2024-06-03 11:12AM EDT | 67.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| NEE240621C00070000 | 2024-06-03 1:24PM EDT | 70.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NEE240621C00072000 | 2024-05-31 11:26AM EDT | 72.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NEE240621C00072500 | 2024-06-03 2:01PM EDT | 72.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NEE240621C00073000 | 2024-05-28 12:34PM EDT | 73.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEE240621C00074000 | 2024-06-03 9:40AM EDT | 74.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NEE240621C00075000 | 2024-06-03 3:46PM EDT | 75.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| NEE240621C00076000 | 2024-06-03 3:46PM EDT | 76.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NEE240621C00077000 | 2024-06-03 3:59PM EDT | 77.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NEE240621C00077500 | 2024-06-03 3:59PM EDT | 77.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| NEE240621C00078000 | 2024-06-03 3:59PM EDT | 78.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| NEE240621C00079000 | 2024-06-03 3:59PM EDT | 79.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,786 | 0 | 1.56% |
| NEE240621C00080000 | 2024-06-03 3:59PM EDT | 80.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3,867 | 0 | 3.13% |
| NEE240621C00081000 | 2024-06-03 11:11AM EDT | 81.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NEE240621C00082000 | 2024-06-03 12:10PM EDT | 82.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NEE240621C00082500 | 2024-06-03 2:48PM EDT | 82.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NEE240621C00083000 | 2024-06-03 1:10PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| NEE240621C00084000 | 2024-06-03 1:17PM EDT | 84.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| NEE240621C00085000 | 2024-06-03 1:20PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| NEE240621C00086000 | 2024-05-31 1:34PM EDT | 86.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NEE240621C00087000 | 2024-05-21 12:00PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NEE240621C00087500 | 2024-05-28 10:53AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEE240621C00090000 | 2024-06-03 12:47PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NEE240621C00095000 | 2024-05-29 9:55AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEE240621C00100000 | 2024-05-30 1:21PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NEE240621C00105000 | 2024-03-13 11:36AM EDT | 105.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 143 | 77.44% |
| NEE240621C00110000 | 2024-05-28 12:55PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEE240621C00115000 | 2024-03-18 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
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 | 175.00% |
| NEE240621P00030000 | 2024-03-14 2:45PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 164.06% |
| NEE240621P00032500 | 2024-04-22 2:42PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE240621P00035000 | 2024-06-03 1:01PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE240621P00037500 | 2024-02-06 10:49AM EDT | 37.50 | 0.22 | 0.06 | 0.41 | 0.00 | - | 1 | 201 | 173.83% |
| NEE240621P00040000 | 2024-05-09 11:48AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEE240621P00042500 | 2024-05-22 12:34PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NEE240621P00045000 | 2024-05-30 10:35AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE240621P00047500 | 2024-05-31 11:30AM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NEE240621P00050000 | 2024-06-03 2:38PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NEE240621P00052500 | 2024-06-03 10:06AM EDT | 52.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEE240621P00055000 | 2024-06-03 2:48PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NEE240621P00057500 | 2024-06-03 10:12AM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NEE240621P00060000 | 2024-06-03 2:48PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NEE240621P00062500 | 2024-06-03 12:50PM EDT | 62.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NEE240621P00065000 | 2024-06-03 12:09PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NEE240621P00067000 | 2024-06-03 9:30AM EDT | 67.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| NEE240621P00067500 | 2024-06-03 9:52AM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NEE240621P00068000 | 2024-05-28 3:14PM EDT | 68.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NEE240621P00069000 | 2024-06-03 10:02AM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NEE240621P00070000 | 2024-06-03 2:29PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NEE240621P00071000 | 2024-05-31 3:10PM EDT | 71.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEE240621P00072000 | 2024-05-31 3:10PM EDT | 72.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NEE240621P00072500 | 2024-06-03 2:17PM EDT | 72.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NEE240621P00073000 | 2024-06-03 12:23PM EDT | 73.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NEE240621P00074000 | 2024-06-03 3:59PM EDT | 74.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NEE240621P00075000 | 2024-06-03 2:17PM EDT | 75.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| NEE240621P00076000 | 2024-06-03 3:59PM EDT | 76.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| NEE240621P00077000 | 2024-06-03 3:50PM EDT | 77.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NEE240621P00077500 | 2024-06-03 3:18PM EDT | 77.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| NEE240621P00078000 | 2024-06-03 3:58PM EDT | 78.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NEE240621P00079000 | 2024-06-03 3:58PM EDT | 79.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NEE240621P00080000 | 2024-06-03 2:29PM EDT | 80.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEE240621P00081000 | 2024-06-03 9:46AM EDT | 81.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240621P00082500 | 2024-01-03 3:56PM EDT | 82.50 | 20.10 | 24.15 | 25.35 | 0.00 | - | 18 | 13 | 320.58% |
| NEE240621P00085000 | 2024-04-24 3:35PM EDT | 85.00 | 17.90 | 7.85 | 9.40 | 0.00 | - | 1 | 0 | 54.98% |
| NEE240621P00087500 | 2024-02-27 3:42PM EDT | 87.50 | 32.20 | 23.40 | 24.60 | 0.00 | - | 300 | 0 | 259.35% |
| NEE240621P00090000 | 2024-04-26 3:35PM EDT | 90.00 | 23.75 | 13.05 | 15.05 | 0.00 | - | 1 | 1 | 81.15% |
| NEE240621P00100000 | 2023-05-30 9:45AM EDT | 100.00 | 25.80 | 27.10 | 27.60 | 0.00 | - | - | 0 | 171.48% |
| NEE240621P00115000 | 2024-02-23 3:02PM EDT | 115.00 | 58.17 | 51.20 | 55.00 | 0.00 | - | 4 | 0 | 377.95% |
© 2024 Yahoo. All rights reserved.