NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240920C00030000 | 2024-05-17 11:57AM EDT | 30.00 | 46.39 | 45.95 | 49.80 | 0.00 | - | 1 | 0 | 95.02% |
| NEE240920C00032500 | 2024-03-26 9:51AM EDT | 32.50 | 30.43 | 31.50 | 35.35 | 0.00 | - | 4 | 4 | 0.00% |
| NEE240920C00035000 | 2024-04-22 1:09PM EDT | 35.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240920C00037500 | 2024-04-05 10:29AM EDT | 37.50 | 26.41 | 30.85 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| NEE240920C00040000 | 2024-05-17 11:32AM EDT | 40.00 | 36.10 | 36.60 | 39.80 | 0.00 | - | 1 | 14 | 79.20% |
| NEE240920C00042500 | 2024-03-15 3:34PM EDT | 42.50 | 18.45 | 19.60 | 22.25 | 0.00 | - | 5 | 39 | 0.00% |
| NEE240920C00045000 | 2024-06-03 9:46AM EDT | 45.00 | 34.95 | 32.05 | 34.20 | 0.00 | - | 1 | 76 | 65.23% |
| NEE240920C00047500 | 2024-05-01 10:50AM EDT | 47.50 | 20.58 | 30.50 | 35.00 | 0.00 | - | 1 | 48 | 93.07% |
| NEE240920C00050000 | 2024-06-03 11:19AM EDT | 50.00 | 29.73 | 26.90 | 29.45 | 0.00 | - | 2 | 110 | 55.62% |
| NEE240920C00052500 | 2024-04-23 10:13AM EDT | 52.50 | 15.08 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| NEE240920C00055000 | 2024-05-30 3:57PM EDT | 55.00 | 23.68 | 23.10 | 23.50 | 0.00 | - | 1 | 245 | 51.00% |
| NEE240920C00057500 | 2024-05-07 1:59PM EDT | 57.50 | 15.00 | 20.60 | 22.50 | 0.00 | - | 1 | 519 | 52.95% |
| NEE240920C00060000 | 2024-06-03 12:22PM EDT | 60.00 | 19.60 | 18.30 | 19.55 | 0.00 | - | 4 | 1,793 | 52.76% |
| NEE240920C00062500 | 2024-05-31 1:35PM EDT | 62.50 | 17.10 | 16.00 | 16.55 | 0.00 | - | 72 | 1,348 | 42.14% |
| NEE240920C00065000 | 2024-06-03 1:50PM EDT | 65.00 | 14.00 | 13.40 | 14.40 | 0.00 | - | 2 | 1,376 | 40.14% |
| NEE240920C00067500 | 2024-05-31 3:48PM EDT | 67.50 | 13.12 | 11.40 | 12.20 | 0.00 | - | 85 | 3,425 | 37.13% |
| NEE240920C00070000 | 2024-06-03 3:19PM EDT | 70.00 | 9.85 | 9.50 | 9.70 | 0.00 | - | 6 | 4,798 | 31.47% |
| NEE240920C00072500 | 2024-06-03 2:53PM EDT | 72.50 | 8.05 | 7.40 | 8.40 | 0.00 | - | 4 | 6,393 | 33.74% |
| NEE240920C00075000 | 2024-06-03 2:34PM EDT | 75.00 | 6.40 | 6.00 | 6.20 | 0.00 | - | 11 | 2,670 | 29.00% |
| NEE240920C00077500 | 2024-06-03 3:57PM EDT | 77.50 | 4.80 | 4.65 | 4.85 | 0.00 | - | 36 | 3,739 | 28.57% |
| NEE240920C00080000 | 2024-06-03 3:51PM EDT | 80.00 | 3.79 | 3.25 | 3.65 | +0.14 | +3.84% | 3 | 9,782 | 27.83% |
| NEE240920C00082500 | 2024-06-03 3:35PM EDT | 82.50 | 2.80 | 2.53 | 2.72 | 0.00 | - | 54 | 1,546 | 27.50% |
| NEE240920C00085000 | 2024-06-03 3:40PM EDT | 85.00 | 2.01 | 1.69 | 1.95 | 0.00 | - | 310 | 2,838 | 27.01% |
| NEE240920C00090000 | 2024-06-03 3:38PM EDT | 90.00 | 0.95 | 0.88 | 0.96 | -0.05 | -5.00% | 39 | 5,698 | 26.56% |
| NEE240920C00095000 | 2024-06-03 2:32PM EDT | 95.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 25 | 156 | 27.15% |
| NEE240920C00100000 | 2024-06-03 1:05PM EDT | 100.00 | 0.26 | 0.21 | 0.26 | 0.00 | - | 1 | 29 | 27.78% |
| NEE240920C00105000 | 2024-06-03 9:30AM EDT | 105.00 | 0.30 | 0.07 | 0.63 | 0.00 | - | 1 | 6 | 38.43% |
| NEE240920C00110000 | 2024-05-13 12:01PM EDT | 110.00 | 0.20 | 0.01 | 0.61 | 0.00 | - | 1 | 1 | 42.36% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240920P00027500 | 2024-04-12 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 72.66% |
| NEE240920P00030000 | 2024-03-05 11:02AM EDT | 30.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 80.66% |
| NEE240920P00032500 | 2024-05-15 9:30AM EDT | 32.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 90.33% |
| NEE240920P00037500 | 2024-04-23 2:33PM EDT | 37.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 152 | 25.00% |
| NEE240920P00040000 | 2024-05-24 10:47AM EDT | 40.00 | 0.09 | 0.05 | 2.07 | 0.00 | - | 2 | 30 | 89.01% |
| NEE240920P00042500 | 2024-05-16 2:40PM EDT | 42.50 | 0.15 | 0.05 | 0.14 | 0.00 | - | 4 | 219 | 51.56% |
| NEE240920P00045000 | 2024-05-31 2:45PM EDT | 45.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 76 | 50.59% |
| NEE240920P00047500 | 2024-05-20 11:45AM EDT | 47.50 | 0.15 | 0.03 | 0.20 | 0.00 | - | 1 | 433 | 48.44% |
| NEE240920P00050000 | 2024-05-30 1:50PM EDT | 50.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 5 | 724 | 50.34% |
| NEE240920P00052500 | 2024-05-16 12:38PM EDT | 52.50 | 0.17 | 0.05 | 0.52 | 0.00 | - | 14 | 427 | 48.39% |
| NEE240920P00055000 | 2024-05-31 2:43PM EDT | 55.00 | 0.37 | 0.13 | 0.22 | 0.00 | - | 8 | 3,233 | 36.33% |
| NEE240920P00057500 | 2024-06-03 9:51AM EDT | 57.50 | 0.25 | 0.10 | 0.49 | 0.00 | - | 1 | 845 | 38.53% |
| NEE240920P00060000 | 2024-06-03 1:03PM EDT | 60.00 | 0.28 | 0.26 | 0.32 | 0.00 | - | 1 | 4,152 | 30.86% |
| NEE240920P00062500 | 2024-06-03 2:32PM EDT | 62.50 | 0.41 | 0.40 | 0.46 | 0.00 | - | 3 | 1,318 | 29.35% |
| NEE240920P00065000 | 2024-06-03 1:28PM EDT | 65.00 | 0.60 | 0.60 | 0.67 | 0.00 | - | 7 | 7,217 | 28.03% |
| NEE240920P00067500 | 2024-06-03 2:51PM EDT | 67.50 | 0.88 | 0.91 | 0.98 | 0.00 | - | 91 | 1,971 | 26.88% |
| NEE240920P00070000 | 2024-06-03 3:38PM EDT | 70.00 | 1.32 | 1.17 | 1.46 | 0.00 | - | 116 | 3,976 | 26.15% |
| NEE240920P00072500 | 2024-06-03 3:59PM EDT | 72.50 | 1.99 | 1.92 | 2.28 | 0.00 | - | 68 | 2,938 | 26.61% |
| NEE240920P00075000 | 2024-06-03 3:59PM EDT | 75.00 | 2.85 | 2.68 | 2.98 | 0.00 | - | 68 | 791 | 24.87% |
| NEE240920P00077500 | 2024-06-04 9:33AM EDT | 77.50 | 3.95 | 3.95 | 4.10 | -0.05 | -1.25% | 1 | 1,073 | 24.43% |
| NEE240920P00080000 | 2024-05-31 1:45PM EDT | 80.00 | 4.95 | 5.30 | 5.45 | 0.00 | - | 78 | 294 | 23.95% |
| NEE240920P00082500 | 2024-06-03 3:59PM EDT | 82.50 | 6.75 | 6.80 | 6.95 | 0.00 | - | 8 | 135 | 22.94% |
| NEE240920P00085000 | 2024-06-03 10:47AM EDT | 85.00 | 8.10 | 8.60 | 8.85 | 0.00 | - | 22 | 19 | 23.13% |
| NEE240920P00090000 | 2024-05-17 2:25PM EDT | 90.00 | 14.55 | 12.60 | 13.20 | 0.00 | - | 2 | 2 | 24.54% |
© 2024 Yahoo. All rights reserved.