NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517C00070000 | 2024-05-10 2:41PM EDT | 2024-05-17 | 3.88 | 3.20 | 4.95 | -0.92 | -19.17% | 90 | 6,817 | 66.31% |
| NEE240524C00070000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 4.25 | 4.05 | 4.25 | -0.75 | -15.00% | 494 | 1,859 | 30.91% |
| NEE240531C00070000 | 2024-05-10 12:42PM EDT | 2024-05-31 | 4.65 | 3.85 | 4.75 | +1.54 | +49.52% | 11 | 386 | 34.79% |
| NEE240607C00070000 | 2024-05-10 1:24PM EDT | 2024-06-07 | 4.50 | 3.70 | 4.50 | +0.15 | +3.45% | 4 | 141 | 26.17% |
| NEE240614C00070000 | 2024-05-09 12:05PM EDT | 2024-06-14 | 4.50 | 4.00 | 4.80 | 0.00 | - | 10 | 12 | 27.64% |
| NEE240621C00070000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.65 | 4.50 | 4.80 | -0.75 | -13.89% | 347 | 9,204 | 25.22% |
| NEE240628C00070000 | 2024-05-09 12:49PM EDT | 2024-06-28 | 4.90 | 3.15 | 5.00 | 0.00 | - | 111 | 111 | 25.61% |
| NEE240920C00070000 | 2024-05-10 3:31PM EDT | 2024-09-20 | 6.97 | 6.75 | 7.00 | -0.46 | -6.19% | 78 | 4,695 | 28.17% |
| NEE241018C00070000 | 2024-05-10 1:16PM EDT | 2024-10-18 | 7.52 | 7.25 | 9.45 | +0.12 | +1.62% | 16 | 1,188 | 38.97% |
| NEE241220C00070000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 8.65 | 8.35 | 8.65 | +0.70 | +8.81% | 6 | 196 | 29.36% |
| NEE250117C00070000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 9.30 | 8.80 | 9.40 | 0.00 | - | 15 | 3,661 | 30.92% |
| NEE250321C00070000 | 2024-05-09 11:23AM EDT | 2025-03-21 | 9.38 | 8.85 | 10.80 | 0.00 | - | 5 | 5 | 33.06% |
| NEE250620C00070000 | 2024-05-10 12:43PM EDT | 2025-06-20 | 11.21 | 9.25 | 13.40 | +0.61 | +5.75% | 4 | 2,906 | 37.95% |
| NEE250919C00070000 | 2024-04-23 3:51PM EDT | 2025-09-19 | 6.75 | 9.55 | 12.65 | 0.00 | - | 2 | 235 | 32.00% |
| NEE260116C00070000 | 2024-05-10 1:36PM EDT | 2026-01-16 | 13.00 | 12.70 | 13.10 | +0.40 | +3.17% | 11 | 3,481 | 29.98% |
| NEE260618C00070000 | 2024-05-08 10:48AM EDT | 2026-06-18 | 13.15 | 13.50 | 15.30 | 0.00 | - | 1 | 41 | 32.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240517P00070000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 90 | 515 | 27.25% |
| NEE240524P00070000 | 2024-05-10 9:32AM EDT | 2024-05-24 | 0.16 | 0.17 | 0.23 | -0.03 | -15.79% | 1 | 1,874 | 24.27% |
| NEE240531P00070000 | 2024-05-09 3:41PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.34 | 0.00 | - | 14 | 361 | 22.56% |
| NEE240607P00070000 | 2024-05-10 2:35PM EDT | 2024-06-07 | 0.53 | 0.50 | 0.83 | -1.12 | -67.88% | 10 | 4 | 28.10% |
| NEE240614P00070000 | 2024-05-10 10:49AM EDT | 2024-06-14 | 0.70 | 0.66 | 0.85 | -0.43 | -38.05% | 2 | 20 | 25.42% |
| NEE240621P00070000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.89 | +0.05 | +6.25% | 226 | 2,589 | 23.73% |
| NEE240628P00070000 | 2024-05-10 9:34AM EDT | 2024-06-28 | 0.89 | 0.93 | 1.08 | -0.32 | -26.45% | 1 | 1 | 24.17% |
| NEE240920P00070000 | 2024-05-10 1:25PM EDT | 2024-09-20 | 2.55 | 2.51 | 2.62 | +0.07 | +2.82% | 57 | 289 | 24.57% |
| NEE241018P00070000 | 2024-05-07 2:55PM EDT | 2024-10-18 | 3.70 | 2.86 | 3.05 | 0.00 | - | 4 | 259 | 24.73% |
| NEE241220P00070000 | 2024-05-08 1:35PM EDT | 2024-12-20 | 4.30 | 3.70 | 3.90 | 0.00 | - | 2 | 182 | 24.94% |
| NEE250117P00070000 | 2024-05-10 2:38PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.15 | +0.21 | +5.47% | 22 | 2,649 | 24.61% |
| NEE250321P00070000 | 2024-05-06 2:37PM EDT | 2025-03-21 | 4.65 | 4.60 | 4.90 | -1.00 | -17.70% | 10 | 1 | 24.93% |
| NEE250620P00070000 | 2024-05-10 3:21PM EDT | 2025-06-20 | 5.50 | 5.25 | 5.75 | -1.08 | -16.41% | 42 | 1 | 24.86% |
| NEE250919P00070000 | 2024-05-10 1:30PM EDT | 2025-09-19 | 6.10 | 5.30 | 6.40 | -0.35 | -5.43% | 50 | 193 | 24.47% |
| NEE260116P00070000 | 2024-05-10 2:56PM EDT | 2026-01-16 | 6.85 | 6.70 | 7.00 | +0.04 | +0.59% | 8 | 106 | 23.64% |
© 2024 Yahoo. All rights reserved.