NYSE - Delayed Quote • USD
NextEra Energy, Inc. (NEE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240503C00050000 | 4/12/2024 6:48 PM | 50 | 13.55 | 14.65 | 16.20 | 0.00 | 0.00% | 4 | 4 | 122.85% |
| NEE240503C00051000 | 3/26/2024 3:46 PM | 51 | 11.83 | 15.85 | 16.75 | 0.00 | 0.00% | 1 | 0 | 189.75% |
| NEE240503C00055000 | 4/25/2024 3:43 PM | 55 | 11.26 | 10.95 | 11.35 | 0.00 | 0.00% | 3 | 4 | 82.23% |
| NEE240503C00056000 | 4/24/2024 7:49 PM | 56 | 10.90 | 9.00 | 10.20 | 0.00 | 0.00% | 1 | 3 | 80.47% |
| NEE240503C00057000 | 4/16/2024 6:25 PM | 57 | 5.10 | 8.00 | 9.15 | 0.00 | 0.00% | 10 | 24 | 69.14% |
| NEE240503C00058000 | 4/19/2024 6:24 PM | 58 | 6.97 | 7.40 | 8.20 | 0.00 | 0.00% | 2 | 9 | 66.60% |
| NEE240503C00059000 | 4/24/2024 5:32 PM | 59 | 7.80 | 5.85 | 7.20 | 0.00 | 0.00% | 4 | 7 | 59.77% |
| NEE240503C00060000 | 4/25/2024 6:32 PM | 60 | 6.47 | 5.05 | 6.35 | 0.00 | 0.00% | 1 | 38 | 61.72% |
| NEE240503C00061000 | 4/25/2024 2:15 PM | 61 | 4.70 | 3.35 | 5.40 | 0.00 | 0.00% | 10 | 38 | 56.54% |
| NEE240503C00062000 | 4/26/2024 7:48 PM | 62 | 4.15 | 4.00 | 4.25 | -0.90 | -17.82% | 203 | 572 | 41.50% |
| NEE240503C00063000 | 4/26/2024 7:02 PM | 63 | 3.48 | 3.05 | 3.30 | -0.15 | -4.13% | 29 | 216 | 36.23% |
| NEE240503C00064000 | 4/26/2024 7:57 PM | 64 | 2.27 | 2.07 | 2.35 | -0.83 | -26.77% | 8 | 216 | 29.88% |
| NEE240503C00065000 | 4/26/2024 6:12 PM | 65 | 1.52 | 1.44 | 1.55 | -0.73 | -32.44% | 32 | 277 | 26.95% |
| NEE240503C00066000 | 4/26/2024 7:59 PM | 66 | 0.88 | 0.84 | 0.92 | -0.58 | -39.73% | 229 | 261 | 25.39% |
| NEE240503C00067000 | 4/26/2024 7:56 PM | 67 | 0.43 | 0.42 | 0.47 | -0.51 | -54.26% | 496 | 1,313 | 24.07% |
| NEE240503C00068000 | 4/26/2024 7:59 PM | 68 | 0.18 | 0.18 | 0.21 | -0.32 | -64.00% | 201 | 2,654 | 23.49% |
| NEE240503C00069000 | 4/26/2024 7:33 PM | 69 | 0.09 | 0.06 | 0.08 | -0.13 | -59.09% | 10 | 247 | 23.05% |
| NEE240503C00070000 | 4/26/2024 7:36 PM | 70 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 9 | 239 | 25.78% |
| NEE240503C00071000 | 4/26/2024 1:56 PM | 71 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 76 | 27.93% |
| NEE240503C00072000 | 4/26/2024 3:46 PM | 72 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 2 | 42 | 37.70% |
| NEE240503C00073000 | 4/25/2024 3:58 PM | 73 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 3 | 16 | 54.49% |
| NEE240503C00074000 | 4/9/2024 2:00 PM | 74 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 50.20% |
| NEE240503C00075000 | 4/23/2024 7:26 PM | 75 | 0.10 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 1 | 54.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240503P00051000 | 4/10/2024 4:03 PM | 51 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 4 | 4 | 99.61% |
| NEE240503P00052000 | 4/12/2024 6:11 PM | 52 | 0.06 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 2 | 92.97% |
| NEE240503P00053000 | 4/19/2024 6:25 PM | 53 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 1 | 86.72% |
| NEE240503P00054000 | 4/23/2024 7:26 PM | 54 | 0.13 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 8 | 80.47% |
| NEE240503P00055000 | 4/24/2024 7:03 PM | 55 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 4 | 1 | 65.63% |
| NEE240503P00056000 | 4/22/2024 5:44 PM | 56 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 11 | 14 | 68.16% |
| NEE240503P00057000 | 4/23/2024 1:30 PM | 57 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 847 | 59.38% |
| NEE240503P00058000 | 4/22/2024 7:41 PM | 58 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 41 | 126 | 56.45% |
| NEE240503P00059000 | 4/26/2024 4:59 PM | 59 | 0.02 | 0.00 | 0.04 | -0.22 | -91.67% | 1 | 422 | 42.58% |
| NEE240503P00060000 | 4/26/2024 2:18 PM | 60 | 0.05 | 0.01 | 0.05 | 0.04 | 400.00% | 5 | 1,333 | 38.67% |
| NEE240503P00061000 | 4/26/2024 7:49 PM | 61 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 219 | 31.64% |
| NEE240503P00062000 | 4/26/2024 7:42 PM | 62 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 10 | 352 | 28.32% |
| NEE240503P00063000 | 4/26/2024 3:43 PM | 63 | 0.10 | 0.08 | 0.11 | -0.10 | -50.00% | 15 | 375 | 26.07% |
| NEE240503P00064000 | 4/26/2024 7:57 PM | 64 | 0.21 | 0.19 | 0.39 | 0.04 | 23.53% | 62 | 166 | 31.01% |
| NEE240503P00065000 | 4/26/2024 7:55 PM | 65 | 0.41 | 0.43 | 0.48 | 0.05 | 13.89% | 82 | 272 | 24.56% |
| NEE240503P00066000 | 4/26/2024 7:57 PM | 66 | 0.80 | 0.81 | 0.86 | 0.26 | 48.15% | 131 | 190 | 23.44% |
| NEE240503P00067000 | 4/26/2024 7:55 PM | 67 | 1.45 | 1.33 | 1.43 | 0.49 | 51.04% | 18 | 85 | 22.56% |
Related Tickers
D Dominion Energy, Inc.
50.45
-1.02%
PEG Public Service Enterprise Group Incorporated
67.82
-0.40%
DUK Duke Energy Corporation
97.71
-1.33%
SO The Southern Company
73.21
-1.56%
AEP American Electric Power Company, Inc.
85.26
-1.84%
PCG PG&E Corporation
17.03
-0.23%
EXC Exelon Corporation
37.32
-0.90%
XEL Xcel Energy Inc.
53.96
-1.91%
ED Consolidated Edison, Inc.
92.93
-1.25%
ETR Entergy Corporation
106.50
-0.96%