Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,262.37 -799.43 (-1.23%) CMC Crypto 200
1,329.58 -30.75 (-2.26%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240621C00030000 | 2023-11-03 12:07PM EDT | 30.00 | 30.60 | 29.40 | 29.80 | 0.00 | - | 2 | 6 | 0.00% |
| NEE240621C00035000 | 2024-06-07 10:30AM EDT | 35.00 | 41.65 | 35.80 | 39.65 | 0.00 | - | 1 | 1 | 1,199.22% |
| NEE240621C00037500 | 2024-05-31 2:53PM EDT | 37.50 | 42.00 | 33.25 | 37.15 | 0.00 | - | 165 | 0 | 1,105.86% |
| NEE240621C00040000 | 2024-06-07 10:33AM EDT | 40.00 | 36.78 | 30.85 | 34.65 | 0.00 | - | 8 | 8 | 1,018.36% |
| NEE240621C00042500 | 2024-05-31 3:42PM EDT | 42.50 | 37.25 | 28.30 | 32.15 | 0.00 | - | 1,520 | 9 | 936.33% |
| NEE240621C00045000 | 2024-05-31 3:42PM EDT | 45.00 | 34.15 | 25.90 | 29.65 | 0.00 | - | 1,520 | 7 | 858.59% |
| NEE240621C00047500 | 2024-05-31 3:42PM EDT | 47.50 | 30.90 | 23.25 | 27.15 | 0.00 | - | 1,522 | 0 | 784.77% |
| NEE240621C00050000 | 2024-06-11 3:02PM EDT | 50.00 | 22.65 | 22.65 | 23.45 | +0.35 | +1.57% | 5 | 15 | 421.09% |
| NEE240621C00052500 | 2024-06-07 10:30AM EDT | 52.50 | 24.24 | 20.20 | 21.40 | 0.00 | - | 43 | 395 | 438.28% |
| NEE240621C00055000 | 2024-06-06 1:42PM EDT | 55.00 | 22.40 | 16.95 | 17.90 | 0.00 | - | 2 | 5 | 275.78% |
| NEE240621C00057500 | 2024-06-14 3:20PM EDT | 57.50 | 15.62 | 15.15 | 15.75 | 0.00 | - | 11 | 78 | 257.42% |
| NEE240621C00060000 | 2024-06-21 3:57PM EDT | 60.00 | 12.55 | 12.70 | 13.80 | +0.60 | +5.02% | 14 | 852 | 283.20% |
| NEE240621C00062500 | 2024-06-21 3:37PM EDT | 62.50 | 9.40 | 10.15 | 10.90 | -0.40 | -4.08% | 3 | 59 | 197.66% |
| NEE240621C00065000 | 2024-06-21 3:18PM EDT | 65.00 | 7.65 | 7.65 | 7.85 | +0.12 | +1.59% | 28 | 106 | 111.72% |
| NEE240621C00067500 | 2024-06-21 3:24PM EDT | 67.50 | 5.27 | 5.15 | 6.30 | +0.94 | +21.71% | 14 | 310 | 141.60% |
| NEE240621C00068000 | 2024-06-21 3:09PM EDT | 68.00 | 4.67 | 4.10 | 5.10 | +0.47 | +11.19% | 1 | 23 | 117.58% |
| NEE240621C00069000 | 2024-06-21 11:47AM EDT | 69.00 | 3.28 | 2.86 | 4.60 | +0.34 | +11.56% | 1 | 265 | 147.85% |
| NEE240621C00070000 | 2024-06-21 3:59PM EDT | 70.00 | 2.77 | 2.68 | 2.92 | -0.13 | -4.45% | 86 | 1,466 | 59.57% |
| NEE240621C00071000 | 2024-06-21 3:09PM EDT | 71.00 | 1.72 | 1.65 | 2.10 | -0.21 | -10.88% | 46 | 765 | 61.72% |
| NEE240621C00072000 | 2024-06-21 3:52PM EDT | 72.00 | 0.88 | 0.28 | 0.89 | -0.05 | -5.38% | 160 | 1,379 | 22.66% |
| NEE240621C00072500 | 2024-06-21 3:45PM EDT | 72.50 | 0.23 | 0.24 | 0.36 | -0.46 | -66.67% | 292 | 4,201 | 10.55% |
| NEE240621C00073000 | 2024-06-21 3:59PM EDT | 73.00 | 0.02 | 0.01 | 0.04 | -0.34 | -89.47% | 102 | 1,111 | 7.23% |
| NEE240621C00074000 | 2024-06-21 3:51PM EDT | 74.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 35 | 926 | 19.92% |
| NEE240621C00075000 | 2024-06-21 3:40PM EDT | 75.00 | 0.02 | 0.01 | 0.10 | -0.05 | -71.43% | 111 | 25,858 | 46.88% |
| NEE240621C00076000 | 2024-06-21 12:37PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 43 | 710 | 43.75% |
| NEE240621C00077000 | 2024-06-21 2:09PM EDT | 77.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 6,947 | 54.69% |
| NEE240621C00077500 | 2024-06-21 3:01PM EDT | 77.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 333 | 10,785 | 53.91% |
| NEE240621C00078000 | 2024-06-21 2:07PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 45,795 | 53.13% |
| NEE240621C00079000 | 2024-06-21 12:34PM EDT | 79.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,418 | 68.75% |
| NEE240621C00080000 | 2024-06-21 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 15,035 | 71.88% |
| NEE240621C00081000 | 2024-06-18 2:09PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 343 | 78.13% |
| NEE240621C00082000 | 2024-06-20 9:49AM EDT | 82.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 3 | 286 | 190.04% |
| NEE240621C00082500 | 2024-06-18 3:52PM EDT | 82.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,455 | 872 | 98.44% |
| NEE240621C00083000 | 2024-06-14 1:09PM EDT | 83.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 347 | 147.27% |
| NEE240621C00084000 | 2024-06-14 3:23PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 472 | 109.38% |
| NEE240621C00085000 | 2024-06-20 11:08AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,638 | 109.38% |
| NEE240621C00086000 | 2024-06-10 1:05PM EDT | 86.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 8 | 53 | 125.00% |
| NEE240621C00087000 | 2024-06-17 10:24AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 134.38% |
| NEE240621C00087500 | 2024-06-18 9:45AM EDT | 87.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 137.50% |
| NEE240621C00090000 | 2024-06-20 1:57PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 750 | 156.25% |
| NEE240621C00095000 | 2024-06-07 3:54PM EDT | 95.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 7 | 135 | 190.63% |
| NEE240621C00100000 | 2024-06-14 1:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 190 | 206.25% |
| NEE240621C00105000 | 2024-06-05 2:20PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 143 | 253.13% |
| NEE240621C00110000 | 2024-05-28 12:55PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 129 | 281.25% |
| NEE240621C00115000 | 2024-06-12 9:45AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 81 | 287.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240621P00027500 | 2024-03-12 3:49PM EDT | 27.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 141 | 700.00% |
| NEE240621P00030000 | 2024-03-14 2:45PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 656.25% |
| NEE240621P00032500 | 2024-04-22 2:42PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE240621P00035000 | 2024-06-10 1:32PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 392 | 518.75% |
| NEE240621P00037500 | 2024-02-06 10:49AM EDT | 37.50 | 0.22 | 0.06 | 0.41 | 0.00 | - | 1 | 201 | 685.94% |
| NEE240621P00040000 | 2024-06-07 11:50AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,582 | 387.50% |
| NEE240621P00042500 | 2024-05-22 12:34PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 1,404 | 375.00% |
| NEE240621P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 718 | 312.50% |
| NEE240621P00047500 | 2024-06-07 3:54PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 250 | 7,171 | 287.50% |
| NEE240621P00050000 | 2024-06-17 10:00AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,252 | 250.00% |
| NEE240621P00052500 | 2024-06-17 3:44PM EDT | 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 3,159 | 225.00% |
| NEE240621P00055000 | 2024-06-18 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 4,533 | 193.75% |
| NEE240621P00057500 | 2024-06-18 9:36AM EDT | 57.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 54 | 2,922 | 190.63% |
| NEE240621P00060000 | 2024-06-21 9:54AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,538 | 137.50% |
| NEE240621P00061000 | 2024-06-18 10:20AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 389 | 390 | 137.50% |
| NEE240621P00062500 | 2024-06-21 9:39AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,542 | 112.50% |
| NEE240621P00064000 | 2024-06-17 12:06PM EDT | 64.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 33 | 81 | 107.81% |
| NEE240621P00065000 | 2024-06-21 1:21PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 8 | 5,024 | 100.00% |
| NEE240621P00066000 | 2024-06-21 10:06AM EDT | 66.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 1 | 175 | 121.09% |
| NEE240621P00067000 | 2024-06-20 12:19PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 73.44% |
| NEE240621P00067500 | 2024-06-21 9:53AM EDT | 67.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4,551 | 67.97% |
| NEE240621P00068000 | 2024-06-21 10:14AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 222 | 53.13% |
| NEE240621P00069000 | 2024-06-21 11:37AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 14 | 900 | 48.44% |
| NEE240621P00070000 | 2024-06-21 1:38PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 31 | 6,822 | 36.72% |
| NEE240621P00071000 | 2024-06-21 2:58PM EDT | 71.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 135 | 990 | 25.00% |
| NEE240621P00072000 | 2024-06-21 3:49PM EDT | 72.00 | 0.03 | 0.00 | 0.28 | -0.16 | -84.21% | 48 | 1,397 | 39.65% |
| NEE240621P00072500 | 2024-06-21 3:51PM EDT | 72.50 | 0.05 | 0.01 | 0.03 | -0.33 | -86.84% | 508 | 3,471 | 8.59% |
| NEE240621P00073000 | 2024-06-21 3:49PM EDT | 73.00 | 0.40 | 0.15 | 0.29 | -0.22 | -35.48% | 493 | 974 | 11.72% |
| NEE240621P00074000 | 2024-06-21 3:56PM EDT | 74.00 | 1.30 | 1.00 | 1.69 | -0.10 | -7.14% | 104 | 932 | 64.06% |
| NEE240621P00075000 | 2024-06-21 3:35PM EDT | 75.00 | 2.30 | 1.30 | 2.91 | -0.17 | -6.88% | 91 | 8,991 | 102.34% |
| NEE240621P00076000 | 2024-06-21 3:04PM EDT | 76.00 | 3.36 | 2.40 | 3.85 | -0.69 | -17.04% | 9 | 718 | 117.77% |
| NEE240621P00077000 | 2024-06-17 12:15PM EDT | 77.00 | 3.40 | 2.45 | 5.50 | 0.00 | - | 1 | 75 | 188.28% |
| NEE240621P00077500 | 2024-06-21 3:11PM EDT | 77.50 | 4.80 | 3.95 | 6.30 | -0.35 | -6.80% | 3 | 616 | 123.83% |
| NEE240621P00078000 | 2024-06-20 2:46PM EDT | 78.00 | 5.65 | 4.45 | 6.30 | 0.00 | - | 1,000 | 771 | 101.56% |
| NEE240621P00079000 | 2024-06-20 2:16PM EDT | 79.00 | 6.85 | 4.50 | 7.90 | 0.00 | - | 2 | 8 | 68.75% |
| NEE240621P00080000 | 2024-06-18 12:56PM EDT | 80.00 | 10.18 | 5.30 | 8.80 | 0.00 | - | 1 | 0 | 268.56% |
| NEE240621P00081000 | 2024-06-20 2:16PM EDT | 81.00 | 8.85 | 6.30 | 9.80 | 0.00 | - | 2 | 1 | 286.33% |
| NEE240621P00082000 | 2024-06-05 10:21AM EDT | 82.00 | 5.20 | 7.30 | 10.75 | 0.00 | - | - | 0 | 299.22% |
| NEE240621P00082500 | 2024-01-03 3:56PM EDT | 82.50 | 20.10 | 24.15 | 25.35 | 0.00 | - | 18 | 13 | 1,226.27% |
| NEE240621P00085000 | 2024-04-24 3:35PM EDT | 85.00 | 17.90 | 7.85 | 9.40 | 0.00 | - | 1 | 0 | 0.00% |
| NEE240621P00087500 | 2024-02-27 3:42PM EDT | 87.50 | 32.20 | 23.40 | 24.60 | 0.00 | - | 300 | 0 | 941.99% |
| NEE240621P00090000 | 2024-04-26 3:35PM EDT | 90.00 | 23.75 | 13.05 | 15.05 | 0.00 | - | 1 | 1 | 0.00% |
| NEE240621P00100000 | 2023-05-30 9:45AM EDT | 100.00 | 25.80 | 27.10 | 27.60 | 0.00 | - | - | 0 | 320.31% |
| NEE240621P00115000 | 2024-02-23 3:02PM EDT | 115.00 | 58.17 | 51.20 | 55.00 | 0.00 | - | 4 | 0 | 1,428.52% |
© 2024 Yahoo. All rights reserved.