NYSE - Delayed Quote • USD
NextEra Energy, Inc. (NEE)
At close: 4:00 PM EDT
After hours: 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240426C00035000 | 4/24/2024 2:01 PM | 35 | 31.15 | 31.20 | 32.90 | 4.60 | 17.33% | 10 | 10 | 452.34% |
| NEE240426C00045000 | 3/20/2024 6:14 PM | 45 | 17.17 | 17.15 | 21.90 | 0.00 | 0.00% | 1 | 1 | 275.39% |
| NEE240426C00046000 | 4/16/2024 7:03 PM | 46 | 15.75 | 19.85 | 21.00 | 0.00 | 0.00% | - | 5 | 278.13% |
| NEE240426C00047000 | 4/16/2024 7:03 PM | 47 | 14.75 | 18.50 | 20.80 | 0.00 | 0.00% | - | 1 | 194.53% |
| NEE240426C00048000 | 4/16/2024 7:03 PM | 48 | 13.75 | 16.65 | 20.25 | 0.00 | 0.00% | - | 2 | 373.73% |
| NEE240426C00052000 | 4/11/2024 6:53 PM | 52 | 12.35 | 12.50 | 14.70 | 0.00 | 0.00% | 9 | 34 | 157.03% |
| NEE240426C00054000 | 4/18/2024 7:13 PM | 54 | 10.22 | 10.50 | 14.00 | 0.00 | 0.00% | - | 4 | 259.57% |
| NEE240426C00055000 | 4/22/2024 5:06 PM | 55 | 10.33 | 10.65 | 11.80 | 0.00 | 0.00% | 1 | 6 | 142.38% |
| NEE240426C00056000 | 4/22/2024 4:38 PM | 56 | 8.88 | 9.80 | 10.75 | 0.00 | 0.00% | 1 | 3 | 124.81% |
| NEE240426C00057000 | 4/23/2024 2:58 PM | 57 | 10.10 | 7.95 | 9.90 | 0.00 | 0.00% | 1 | 5 | 132.23% |
| NEE240426C00058000 | 4/24/2024 7:58 PM | 58 | 8.80 | 7.80 | 8.75 | 0.26 | 3.04% | 8 | 55 | 104.30% |
| NEE240426C00059000 | 4/24/2024 2:04 PM | 59 | 6.74 | 6.70 | 7.75 | -1.06 | -13.59% | 3 | 123 | 94.14% |
| NEE240426C00060000 | 4/24/2024 2:12 PM | 60 | 5.73 | 5.80 | 7.70 | -1.07 | -15.74% | 7 | 51 | 83.79% |
| NEE240426C00061000 | 4/24/2024 6:11 PM | 61 | 5.78 | 4.70 | 6.40 | 1.78 | 44.50% | 2 | 73 | 120.61% |
| NEE240426C00062000 | 4/24/2024 7:27 PM | 62 | 5.13 | 3.75 | 5.00 | 0.88 | 20.71% | 14 | 154 | 82.42% |
| NEE240426C00063000 | 4/24/2024 2:07 PM | 63 | 2.74 | 2.96 | 4.15 | -0.50 | -15.43% | 21 | 482 | 79.00% |
| NEE240426C00064000 | 4/24/2024 7:58 PM | 64 | 2.82 | 1.91 | 2.80 | 0.60 | 27.03% | 43 | 513 | 45.12% |
| NEE240426C00065000 | 4/24/2024 7:43 PM | 65 | 2.10 | 1.61 | 1.81 | 0.63 | 42.86% | 54 | 731 | 33.59% |
| NEE240426C00066000 | 4/24/2024 7:59 PM | 66 | 0.90 | 0.80 | 0.99 | 0.09 | 11.11% | 1,029 | 2,233 | 28.13% |
| NEE240426C00067000 | 4/24/2024 7:59 PM | 67 | 0.34 | 0.30 | 0.36 | 0.01 | 3.03% | 501 | 615 | 22.85% |
| NEE240426C00068000 | 4/24/2024 7:59 PM | 68 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 365 | 2,145 | 22.95% |
| NEE240426C00069000 | 4/24/2024 7:49 PM | 69 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 432 | 562 | 27.93% |
| NEE240426C00070000 | 4/24/2024 7:09 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 2,200 | 26.56% |
| NEE240426C00071000 | 4/24/2024 2:27 PM | 71 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 131 | 32.81% |
| NEE240426C00072000 | 4/23/2024 1:30 PM | 72 | 0.10 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 181 | 56.25% |
| NEE240426C00075000 | 4/18/2024 7:50 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 32 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240426P00048000 | 3/19/2024 2:51 PM | 48 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 0 | 185.94% |
| NEE240426P00050000 | 4/19/2024 3:11 PM | 50 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 5 | 13 | 165.63% |
| NEE240426P00051000 | 3/18/2024 2:45 PM | 51 | 0.18 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 27 | 163.67% |
| NEE240426P00052000 | 3/19/2024 5:36 PM | 52 | 0.15 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 66 | 152.34% |
| NEE240426P00053000 | 3/26/2024 4:02 PM | 53 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 122.66% |
| NEE240426P00054000 | 4/22/2024 7:35 PM | 54 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 18 | 127.34% |
| NEE240426P00055000 | 4/22/2024 7:54 PM | 55 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 23 | 132 | 117.58% |
| NEE240426P00056000 | 4/22/2024 7:41 PM | 56 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 9 | 19 | 81.25% |
| NEE240426P00057000 | 4/23/2024 1:36 PM | 57 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 100 | 399 | 74.22% |
| NEE240426P00058000 | 4/24/2024 2:21 PM | 58 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 128 | 67.19% |
| NEE240426P00059000 | 4/23/2024 6:07 PM | 59 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 4 | 411 | 86.91% |
| NEE240426P00060000 | 4/24/2024 7:49 PM | 60 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1,112 | 6,160 | 57.81% |
| NEE240426P00061000 | 4/24/2024 6:17 PM | 61 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 24 | 3,805 | 54.69% |
| NEE240426P00062000 | 4/24/2024 4:50 PM | 62 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 26 | 1,066 | 44.14% |
| NEE240426P00063000 | 4/24/2024 7:53 PM | 63 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 224 | 1,740 | 35.94% |
| NEE240426P00064000 | 4/24/2024 7:38 PM | 64 | 0.03 | 0.02 | 0.06 | -0.16 | -84.21% | 1,156 | 352 | 30.08% |
| NEE240426P00065000 | 4/24/2024 7:38 PM | 65 | 0.06 | 0.08 | 0.31 | -0.23 | -79.31% | 96 | 627 | 36.91% |
| NEE240426P00066000 | 4/24/2024 7:42 PM | 66 | 0.18 | 0.24 | 0.30 | -0.44 | -70.97% | 144 | 415 | 22.27% |
| NEE240426P00067000 | 4/24/2024 7:47 PM | 67 | 0.55 | 0.67 | 0.74 | -0.65 | -54.17% | 62 | 169 | 20.22% |
| NEE240426P00068000 | 4/23/2024 3:40 PM | 68 | 1.47 | 1.30 | 1.60 | 0.00 | 0.00% | 24 | 68 | 26.17% |
| NEE240426P00069000 | 4/23/2024 2:59 PM | 69 | 1.94 | 1.82 | 2.58 | 0.00 | 0.00% | 2 | 4 | 35.16% |
Related Tickers
D Dominion Energy, Inc.
51.23
+1.11%
PEG Public Service Enterprise Group Incorporated
67.23
+1.11%
DUK Duke Energy Corporation
98.96
+0.77%
SO The Southern Company
73.91
+0.90%
AEP American Electric Power Company, Inc.
86.37
+0.95%
EXC Exelon Corporation
37.77
+0.56%
ED Consolidated Edison, Inc.
93.43
+0.64%
ETR Entergy Corporation
106.46
-0.67%
XEL Xcel Energy Inc.
55.33
+0.11%
HE Hawaiian Electric Industries, Inc.
10.88
-0.64%