NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240705C00065000 | 2024-05-28 1:13PM EDT | 65.00 | 12.90 | 5.85 | 8.95 | 0.00 | - | 1 | 0 | 74.32% |
| NEE240705C00070000 | 2024-06-21 3:23PM EDT | 70.00 | 3.25 | 3.20 | 3.45 | +0.20 | +6.56% | 10 | 28 | 31.35% |
| NEE240705C00071000 | 2024-06-21 9:35AM EDT | 71.00 | 2.87 | 2.41 | 2.58 | +0.79 | +37.98% | 10 | 39 | 27.78% |
| NEE240705C00072000 | 2024-06-21 2:55PM EDT | 72.00 | 1.72 | 1.73 | 1.92 | -0.13 | -7.03% | 8 | 92 | 27.15% |
| NEE240705C00073000 | 2024-06-21 3:39PM EDT | 73.00 | 1.16 | 1.17 | 1.38 | -0.15 | -11.45% | 30 | 88 | 26.83% |
| NEE240705C00074000 | 2024-06-21 3:56PM EDT | 74.00 | 0.77 | 0.74 | 0.98 | -0.14 | -15.38% | 35 | 675 | 27.15% |
| NEE240705C00075000 | 2024-06-21 3:10PM EDT | 75.00 | 0.48 | 0.46 | 0.53 | -0.06 | -11.11% | 27 | 92 | 24.32% |
| NEE240705C00076000 | 2024-06-21 1:16PM EDT | 76.00 | 0.24 | 0.27 | 0.32 | 0.00 | - | 20 | 52 | 24.27% |
| NEE240705C00077000 | 2024-06-21 1:19PM EDT | 77.00 | 0.13 | 0.15 | 0.22 | +0.06 | +85.71% | 2 | 320 | 25.59% |
| NEE240705C00078000 | 2024-06-21 11:24AM EDT | 78.00 | 0.10 | 0.08 | 0.12 | -0.04 | -28.57% | 1 | 203 | 25.29% |
| NEE240705C00079000 | 2024-06-21 3:50PM EDT | 79.00 | 0.06 | 0.03 | 0.19 | -0.02 | -25.00% | 2 | 37 | 32.13% |
| NEE240705C00080000 | 2024-06-21 3:10PM EDT | 80.00 | 0.10 | 0.02 | 0.17 | -0.02 | -16.67% | 3 | 72 | 34.77% |
| NEE240705C00081000 | 2024-06-21 1:55PM EDT | 81.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 3 | 9 | 41.90% |
| NEE240705C00082000 | 2024-06-21 11:44AM EDT | 82.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 20 | 3,296 | 31.64% |
| NEE240705C00083000 | 2024-06-20 12:23PM EDT | 83.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 31 | 69 | 46.88% |
| NEE240705C00084000 | 2024-06-13 3:37PM EDT | 84.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 8 | 31 | 49.51% |
| NEE240705C00085000 | 2024-06-17 10:09AM EDT | 85.00 | 0.12 | 0.01 | 1.27 | 0.00 | - | 10 | 321 | 70.80% |
| NEE240705C00086000 | 2024-06-10 9:34AM EDT | 86.00 | 0.13 | 0.01 | 0.85 | 0.00 | - | 1 | 2 | 66.60% |
| NEE240705C00087000 | 2024-06-10 1:15PM EDT | 87.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 16 | 18 | 67.77% |
| NEE240705C00088000 | 2024-06-10 1:14PM EDT | 88.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 8 | 46 | 53.91% |
| NEE240705C00089000 | 2024-06-10 1:14PM EDT | 89.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 8 | 32 | 84.47% |
| NEE240705C00090000 | 2024-06-14 1:46PM EDT | 90.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 22 | 58.59% |
| NEE240705C00095000 | 2024-06-06 9:30AM EDT | 95.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 1 | 103.08% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240705P00060000 | 2024-06-18 10:15AM EDT | 60.00 | 0.07 | 0.00 | 0.63 | 0.00 | - | 20 | 29 | 72.17% |
| NEE240705P00063000 | 2024-06-18 9:44AM EDT | 63.00 | 0.11 | 0.02 | 1.29 | 0.00 | - | 202 | 232 | 71.29% |
| NEE240705P00064000 | 2024-06-18 2:59PM EDT | 64.00 | 0.12 | 0.02 | 0.29 | 0.00 | - | 1 | 29 | 51.76% |
| NEE240705P00065000 | 2024-06-18 3:46PM EDT | 65.00 | 0.10 | 0.02 | 0.21 | 0.00 | - | 14 | 33 | 43.26% |
| NEE240705P00066000 | 2024-06-21 10:52AM EDT | 66.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 9 | 36.23% |
| NEE240705P00067000 | 2024-06-21 1:12PM EDT | 67.00 | 0.11 | 0.00 | 0.11 | -0.03 | -21.43% | 1 | 71 | 29.20% |
| NEE240705P00068000 | 2024-06-21 10:46AM EDT | 68.00 | 0.13 | 0.11 | 0.14 | -0.09 | -40.91% | 1 | 28 | 26.56% |
| NEE240705P00069000 | 2024-06-21 10:52AM EDT | 69.00 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 4 | 65 | 24.90% |
| NEE240705P00070000 | 2024-06-21 3:45PM EDT | 70.00 | 0.34 | 0.29 | 0.52 | -0.06 | -15.00% | 24 | 137 | 28.52% |
| NEE240705P00071000 | 2024-06-21 3:42PM EDT | 71.00 | 0.57 | 0.37 | 0.57 | -0.16 | -21.92% | 6 | 299 | 23.58% |
| NEE240705P00072000 | 2024-06-20 3:31PM EDT | 72.00 | 0.95 | 0.82 | 1.08 | 0.00 | - | 4 | 133 | 26.59% |
| NEE240705P00073000 | 2024-06-21 3:34PM EDT | 73.00 | 1.32 | 1.13 | 1.52 | -0.25 | -15.92% | 31 | 90 | 25.93% |
| NEE240705P00074000 | 2024-06-21 3:35PM EDT | 74.00 | 1.92 | 1.81 | 1.96 | -2.23 | -53.73% | 2 | 57 | 23.15% |
| NEE240705P00075000 | 2024-06-21 3:10PM EDT | 75.00 | 2.63 | 2.42 | 2.81 | -2.12 | -44.63% | 3 | 42 | 26.27% |
| NEE240705P00076000 | 2024-06-14 10:35AM EDT | 76.00 | 3.21 | 2.90 | 4.05 | 0.00 | - | 8 | 30 | 37.11% |
| NEE240705P00077000 | 2024-06-13 11:09AM EDT | 77.00 | 4.00 | 4.00 | 6.25 | 0.00 | - | 10 | 2 | 67.31% |
| NEE240705P00078000 | 2024-06-11 10:50AM EDT | 78.00 | 6.55 | 4.25 | 6.00 | 0.00 | - | 3 | 32 | 46.34% |
| NEE240705P00079000 | 2024-06-11 3:27PM EDT | 79.00 | 6.50 | 5.70 | 7.95 | 0.00 | - | 2 | 3 | 72.53% |
| NEE240705P00081000 | 2024-06-11 9:30AM EDT | 81.00 | 6.50 | 7.10 | 9.20 | 0.00 | - | - | 0 | 65.23% |
© 2024 Yahoo. All rights reserved.