NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240607C00070000 | 2024-06-04 3:12PM EDT | 2024-06-07 | 7.50 | 6.65 | 7.85 | -1.35 | -15.25% | 5 | 7 | 57.62% |
| NEE240614C00070000 | 2024-05-16 9:47AM EDT | 2024-06-14 | 6.65 | 5.80 | 8.30 | 0.00 | - | 1 | 5 | 72.12% |
| NEE240621C00070000 | 2024-06-04 3:38PM EDT | 2024-06-21 | 7.80 | 7.35 | 8.45 | -0.36 | -4.41% | 265 | 996 | 59.42% |
| NEE240628C00070000 | 2024-06-03 1:29PM EDT | 2024-06-28 | 8.25 | 6.45 | 8.55 | 0.00 | - | 2 | 3 | 52.12% |
| NEE240705C00070000 | 2024-05-30 3:42PM EDT | 2024-07-05 | 8.20 | 6.05 | 8.45 | 0.00 | - | 1 | 2 | 44.58% |
| NEE240719C00070000 | 2024-06-04 2:41PM EDT | 2024-07-19 | 8.51 | 8.00 | 9.05 | -1.09 | -11.35% | 5 | 2,546 | 44.43% |
| NEE240920C00070000 | 2024-06-04 12:28PM EDT | 2024-09-20 | 9.57 | 8.75 | 11.05 | -0.28 | -2.84% | 8 | 4,798 | 43.10% |
| NEE241018C00070000 | 2024-06-04 11:20AM EDT | 2024-10-18 | 9.55 | 9.25 | 10.05 | -1.00 | -9.48% | 10 | 1,230 | 32.24% |
| NEE241220C00070000 | 2024-06-03 9:49AM EDT | 2024-12-20 | 12.50 | 10.45 | 11.15 | 0.00 | - | 1 | 248 | 32.31% |
| NEE250117C00070000 | 2024-06-04 12:48PM EDT | 2025-01-17 | 11.55 | 11.40 | 11.60 | -0.44 | -3.67% | 9 | 3,595 | 32.38% |
| NEE250321C00070000 | 2024-05-31 2:20PM EDT | 2025-03-21 | 13.64 | 11.85 | 12.45 | 0.00 | - | 9 | 25 | 32.15% |
| NEE250620C00070000 | 2024-06-03 10:48AM EDT | 2025-06-20 | 14.25 | 12.60 | 13.60 | 0.00 | - | 20 | 2,919 | 32.14% |
| NEE250919C00070000 | 2024-05-31 2:58PM EDT | 2025-09-19 | 15.64 | 13.80 | 15.25 | 0.00 | - | 35 | 380 | 34.09% |
| NEE260116C00070000 | 2024-06-04 11:05AM EDT | 2026-01-16 | 14.75 | 14.85 | 15.40 | -1.05 | -6.65% | 11 | 3,472 | 30.90% |
| NEE260618C00070000 | 2024-06-04 11:34AM EDT | 2026-06-18 | 15.68 | 14.15 | 16.30 | -0.77 | -4.68% | 1 | 46 | 29.80% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240607P00070000 | 2024-06-03 10:08AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.10 | 0.00 | - | 20 | 150 | 52.15% |
| NEE240614P00070000 | 2024-06-03 12:19PM EDT | 2024-06-14 | 0.18 | 0.09 | 0.20 | +0.01 | +5.88% | 8 | 856 | 40.72% |
| NEE240621P00070000 | 2024-06-04 12:03PM EDT | 2024-06-21 | 0.22 | 0.16 | 0.31 | -0.04 | -15.38% | 224 | 5,506 | 35.74% |
| NEE240628P00070000 | 2024-05-31 3:29PM EDT | 2024-06-28 | 0.22 | 0.22 | 0.30 | 0.00 | - | 16 | 24 | 30.03% |
| NEE240705P00070000 | 2024-06-03 1:29PM EDT | 2024-07-05 | 0.35 | 0.27 | 0.45 | 0.00 | - | 5 | 6 | 29.96% |
| NEE240719P00070000 | 2024-06-04 3:43PM EDT | 2024-07-19 | 0.49 | 0.45 | 0.55 | +0.02 | +4.26% | 93 | 300 | 26.66% |
| NEE240920P00070000 | 2024-06-04 3:32PM EDT | 2024-09-20 | 1.48 | 0.91 | 1.57 | +0.16 | +12.31% | 291 | 3,976 | 26.32% |
| NEE241018P00070000 | 2024-06-04 3:56PM EDT | 2024-10-18 | 1.78 | 1.74 | 1.89 | +0.28 | +18.67% | 29 | 302 | 25.68% |
| NEE241220P00070000 | 2024-06-04 12:34PM EDT | 2024-12-20 | 2.70 | 2.62 | 2.71 | +0.10 | +3.85% | 2 | 460 | 25.70% |
| NEE250117P00070000 | 2024-06-03 10:58AM EDT | 2025-01-17 | 2.64 | 2.90 | 3.05 | 0.00 | - | 2,263 | 5,607 | 25.74% |
| NEE250321P00070000 | 2024-05-31 9:58AM EDT | 2025-03-21 | 3.41 | 2.71 | 3.65 | 0.00 | - | 10 | 42 | 25.34% |
| NEE250620P00070000 | 2024-06-03 10:38AM EDT | 2025-06-20 | 4.00 | 4.25 | 4.45 | 0.00 | - | 1 | 148 | 25.04% |
| NEE250919P00070000 | 2024-05-29 2:50PM EDT | 2025-09-19 | 5.55 | 4.80 | 5.05 | 0.00 | - | 2 | 347 | 24.44% |
| NEE260116P00070000 | 2024-05-21 11:09AM EDT | 2026-01-16 | 5.90 | 5.35 | 6.05 | 0.00 | - | 8 | 160 | 24.71% |
| NEE260618P00070000 | 2024-05-21 2:40PM EDT | 2026-06-18 | 6.40 | 5.80 | 6.25 | 0.00 | - | 1 | 2 | 22.53% |
© 2024 Yahoo. All rights reserved.