NYSE - Delayed Quote • USD
NextEra Energy, Inc. (NEE)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240510C00050000 | 4/25/2024 6:34 PM | 50 | 16.70 | 20.10 | 21.15 | 0.00 | 0.00% | - | 4 | 185.16% |
| NEE240510C00054000 | 4/25/2024 6:32 PM | 54 | 12.78 | 14.65 | 17.00 | 0.00 | 0.00% | 3 | 7 | 177.05% |
| NEE240510C00055000 | 4/29/2024 7:03 PM | 55 | 12.45 | 13.45 | 15.40 | 0.00 | 0.00% | 4 | 5 | 123.05% |
| NEE240510C00056000 | 5/3/2024 7:46 PM | 56 | 14.14 | 12.75 | 14.40 | 5.80 | 69.54% | 2 | 17 | 115.63% |
| NEE240510C00057000 | 5/1/2024 3:47 PM | 57 | 11.30 | 11.80 | 13.95 | 0.00 | 0.00% | 2 | 4 | 146.78% |
| NEE240510C00058000 | 4/26/2024 1:41 PM | 58 | 9.25 | 11.05 | 12.35 | 0.00 | 0.00% | 1 | 7 | 96.29% |
| NEE240510C00059000 | 5/1/2024 7:46 PM | 59 | 9.87 | 9.85 | 12.45 | 0.00 | 0.00% | 2 | 5 | 54.69% |
| NEE240510C00060000 | 5/2/2024 2:59 PM | 60 | 8.10 | 9.15 | 11.65 | 0.00 | 0.00% | 1 | 10 | 86.52% |
| NEE240510C00061000 | 4/23/2024 3:54 PM | 61 | 6.07 | 7.80 | 10.10 | 0.00 | 0.00% | 2 | 3 | 118.36% |
| NEE240510C00062000 | 5/2/2024 6:40 PM | 62 | 6.73 | 7.35 | 8.90 | 0.00 | 0.00% | 2 | 22 | 100.20% |
| NEE240510C00063000 | 5/2/2024 3:54 PM | 63 | 4.95 | 6.35 | 8.65 | 0.00 | 0.00% | 7 | 35 | 71.39% |
| NEE240510C00064000 | 5/3/2024 1:39 PM | 64 | 5.85 | 5.55 | 6.40 | 1.60 | 37.65% | 11 | 82 | 57.91% |
| NEE240510C00065000 | 5/3/2024 3:07 PM | 65 | 4.60 | 4.20 | 5.65 | 1.56 | 51.32% | 2 | 133 | 63.18% |
| NEE240510C00066000 | 5/3/2024 7:59 PM | 66 | 4.30 | 2.92 | 4.60 | 2.11 | 96.35% | 10 | 229 | 52.64% |
| NEE240510C00067000 | 5/3/2024 7:57 PM | 67 | 3.25 | 2.85 | 3.50 | 1.16 | 55.50% | 193 | 313 | 40.14% |
| NEE240510C00068000 | 5/3/2024 5:02 PM | 68 | 2.21 | 2.25 | 2.56 | 0.86 | 63.70% | 26 | 330 | 33.89% |
| NEE240510C00069000 | 5/3/2024 7:59 PM | 69 | 1.60 | 1.35 | 1.67 | 0.70 | 77.78% | 405 | 506 | 28.03% |
| NEE240510C00070000 | 5/3/2024 7:59 PM | 70 | 0.99 | 0.89 | 0.93 | 0.56 | 130.23% | 1,247 | 956 | 23.93% |
| NEE240510C00071000 | 5/3/2024 7:59 PM | 71 | 0.51 | 0.45 | 0.48 | 0.33 | 183.33% | 319 | 100 | 23.29% |
| NEE240510C00072000 | 5/3/2024 7:46 PM | 72 | 0.21 | 0.12 | 0.25 | 0.16 | 320.00% | 246 | 36 | 24.41% |
| NEE240510C00073000 | 5/3/2024 7:51 PM | 73 | 0.07 | 0.08 | 0.11 | 0.00 | 0.00% | 162 | 183 | 24.61% |
| NEE240510C00074000 | 5/3/2024 7:35 PM | 74 | 0.03 | 0.03 | 0.06 | -0.25 | -89.29% | 22 | 4 | 26.56% |
| NEE240510C00075000 | 4/29/2024 2:18 PM | 75 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 7 | 56.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240510P00040000 | 4/4/2024 1:49 PM | 40 | 0.06 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 2 | 340.43% |
| NEE240510P00052000 | 4/25/2024 6:31 PM | 52 | 0.03 | 0.00 | 1.26 | 0.00 | 0.00% | 5 | 6 | 179.49% |
| NEE240510P00053000 | 4/12/2024 6:55 PM | 53 | 0.14 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 2 | 170.70% |
| NEE240510P00054000 | 4/23/2024 2:07 PM | 54 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 25 | 2 | 161.91% |
| NEE240510P00055000 | 4/22/2024 7:48 PM | 55 | 0.07 | 0.00 | 1.26 | 0.00 | 0.00% | 5 | 6 | 153.13% |
| NEE240510P00056000 | 4/22/2024 1:37 PM | 56 | 0.30 | 0.00 | 1.26 | 0.00 | 0.00% | 20 | 3 | 144.53% |
| NEE240510P00057000 | 4/22/2024 7:42 PM | 57 | 0.09 | 0.00 | 1.26 | 0.00 | 0.00% | 41 | 43 | 135.94% |
| NEE240510P00058000 | 5/1/2024 4:56 PM | 58 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 72 | 72.66% |
| NEE240510P00059000 | 4/23/2024 4:27 PM | 59 | 0.08 | 0.01 | 1.26 | 0.00 | 0.00% | 2 | 33 | 119.34% |
| NEE240510P00060000 | 5/1/2024 2:40 PM | 60 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 28 | 89.65% |
| NEE240510P00061000 | 4/26/2024 2:55 PM | 61 | 0.09 | 0.00 | 1.27 | 0.00 | 0.00% | 51 | 71 | 102.54% |
| NEE240510P00062000 | 5/1/2024 4:39 PM | 62 | 0.05 | 0.01 | 0.33 | 0.00 | 0.00% | 16 | 33 | 65.14% |
| NEE240510P00063000 | 5/1/2024 4:39 PM | 63 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 16 | 78 | 85.74% |
| NEE240510P00064000 | 5/3/2024 3:08 PM | 64 | 0.02 | 0.00 | 0.12 | -0.07 | -77.78% | 1 | 51 | 47.66% |
| NEE240510P00065000 | 5/3/2024 4:06 PM | 65 | 0.04 | 0.01 | 0.06 | -0.07 | -63.64% | 9 | 95 | 35.55% |
| NEE240510P00066000 | 5/3/2024 5:22 PM | 66 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 9 | 112 | 33.20% |
| NEE240510P00067000 | 5/3/2024 7:36 PM | 67 | 0.09 | 0.08 | 0.11 | -0.27 | -75.00% | 81 | 316 | 27.54% |
| NEE240510P00068000 | 5/3/2024 7:20 PM | 68 | 0.18 | 0.15 | 0.31 | -0.44 | -70.97% | 89 | 160 | 29.79% |
| NEE240510P00069000 | 5/3/2024 7:52 PM | 69 | 0.38 | 0.23 | 0.38 | -0.65 | -63.11% | 154 | 81 | 23.29% |
| NEE240510P00070000 | 5/3/2024 7:59 PM | 70 | 0.68 | 0.70 | 0.73 | -1.01 | -59.76% | 344 | 5 | 22.27% |
Related Tickers
DUK Duke Energy Corporation
100.26
+0.96%
SO The Southern Company
75.85
+0.69%
D Dominion Energy, Inc.
51.40
+0.47%
AEP American Electric Power Company, Inc.
88.60
+0.40%
EXC Exelon Corporation
37.41
-1.27%
PEG Public Service Enterprise Group Incorporated
70.45
+0.61%
ED Consolidated Edison, Inc.
95.56
+0.33%
XEL Xcel Energy Inc.
54.25
+0.86%
PCG PG&E Corporation
17.57
+0.23%
WEC WEC Energy Group, Inc.
83.22
+0.17%