Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,665.44 +34.27 (+0.06%) CMC Crypto 200
1,260.96 -22.87 (-1.78%)
NextEra Energy, Inc. (NEE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250117C00027500 | 2024-05-24 10:54AM EDT | 27.50 | 48.93 | 43.40 | 47.70 | 0.00 | - | 2 | 0 | 112.28% |
| NEE250117C00030000 | 2024-04-23 9:44AM EDT | 30.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| NEE250117C00032500 | 2024-03-06 1:44PM EDT | 32.50 | 24.34 | 30.65 | 32.75 | 0.00 | - | 1 | 1 | 0.00% |
| NEE250117C00035000 | 2024-05-10 1:19PM EDT | 35.00 | 39.20 | 39.65 | 42.30 | 0.00 | - | 1 | 33 | 120.29% |
| NEE250117C00037500 | 2024-06-03 11:15AM EDT | 37.50 | 42.39 | 31.55 | 35.70 | 0.00 | - | 1 | 31 | 82.52% |
| NEE250117C00040000 | 2024-05-31 2:43PM EDT | 40.00 | 39.40 | 29.15 | 33.25 | 0.00 | - | 2 | 132 | 76.44% |
| NEE250117C00042500 | 2024-05-09 12:13PM EDT | 42.50 | 31.80 | 32.85 | 34.85 | 0.00 | - | 5 | 495 | 98.30% |
| NEE250117C00045000 | 2024-05-29 2:22PM EDT | 45.00 | 32.02 | 24.35 | 28.00 | 0.00 | - | 5 | 815 | 61.84% |
| NEE250117C00047500 | 2024-05-21 9:46AM EDT | 47.50 | 29.30 | 24.10 | 27.60 | 0.00 | - | 1 | 435 | 59.57% |
| NEE250117C00050000 | 2024-06-28 12:50PM EDT | 50.00 | 21.08 | 21.55 | 22.25 | -2.92 | -12.17% | 1 | 894 | 44.14% |
| NEE250117C00052500 | 2024-05-16 9:52AM EDT | 52.50 | 25.37 | 21.70 | 22.70 | 0.00 | - | 1 | 443 | 58.98% |
| NEE250117C00055000 | 2024-06-20 3:27PM EDT | 55.00 | 19.25 | 17.20 | 17.90 | 0.00 | - | 1 | 2,029 | 40.43% |
| NEE250117C00057500 | 2024-06-25 2:10PM EDT | 57.50 | 16.88 | 14.65 | 15.60 | 0.00 | - | 50 | 1,085 | 37.16% |
| NEE250117C00060000 | 2024-06-28 12:11PM EDT | 60.00 | 13.25 | 12.75 | 13.65 | -2.41 | -15.39% | 1 | 3,284 | 35.96% |
| NEE250117C00062500 | 2024-06-28 1:26PM EDT | 62.50 | 11.30 | 11.15 | 12.15 | -1.33 | -10.53% | 17 | 5,578 | 36.80% |
| NEE250117C00065000 | 2024-06-28 10:21AM EDT | 65.00 | 9.25 | 9.40 | 9.70 | -2.70 | -22.59% | 7 | 3,566 | 31.73% |
| NEE250117C00067500 | 2024-06-28 12:06PM EDT | 67.50 | 7.85 | 7.85 | 8.05 | -2.45 | -23.79% | 5 | 1,494 | 30.54% |
| NEE250117C00070000 | 2024-06-28 3:41PM EDT | 70.00 | 6.23 | 6.40 | 6.60 | -2.07 | -24.94% | 10 | 3,552 | 29.66% |
| NEE250117C00072500 | 2024-06-28 10:52AM EDT | 72.50 | 6.00 | 5.15 | 5.35 | +0.05 | +0.84% | 5 | 821 | 29.00% |
| NEE250117C00075000 | 2024-06-28 12:36PM EDT | 75.00 | 3.80 | 4.05 | 4.50 | -1.40 | -26.92% | 3 | 4,538 | 29.53% |
| NEE250117C00077500 | 2024-06-28 3:55PM EDT | 77.50 | 3.20 | 3.15 | 4.30 | -1.29 | -28.73% | 12 | 2,012 | 32.59% |
| NEE250117C00080000 | 2024-06-28 1:45PM EDT | 80.00 | 2.30 | 2.44 | 2.64 | -1.25 | -35.21% | 23 | 2,729 | 27.69% |
| NEE250117C00082500 | 2024-06-28 1:45PM EDT | 82.50 | 1.69 | 1.76 | 2.15 | -1.16 | -40.70% | 21 | 1,642 | 28.04% |
| NEE250117C00085000 | 2024-06-28 1:28PM EDT | 85.00 | 1.25 | 1.37 | 1.58 | -0.95 | -43.18% | 44 | 2,460 | 27.30% |
| NEE250117C00087500 | 2024-06-24 2:52PM EDT | 87.50 | 1.85 | 1.01 | 1.30 | 0.00 | - | 3 | 1,843 | 27.84% |
| NEE250117C00090000 | 2024-06-28 3:30PM EDT | 90.00 | 0.77 | 0.74 | 0.93 | -0.51 | -39.84% | 27 | 1,314 | 27.19% |
| NEE250117C00092500 | 2024-06-28 12:08PM EDT | 92.50 | 0.60 | 0.56 | 0.76 | -0.38 | -38.78% | 4 | 2,200 | 27.69% |
| NEE250117C00095000 | 2024-06-25 10:54AM EDT | 95.00 | 0.69 | 0.34 | 0.52 | 0.00 | - | 1 | 137 | 26.95% |
| NEE250117C00097500 | 2024-06-03 9:52AM EDT | 97.50 | 1.76 | 0.31 | 0.52 | 0.00 | - | 7 | 779 | 28.69% |
| NEE250117C00100000 | 2024-06-28 3:28PM EDT | 100.00 | 0.27 | 0.24 | 0.30 | -0.17 | -38.64% | 50 | 1,612 | 27.10% |
| NEE250117C00105000 | 2024-06-26 12:13PM EDT | 105.00 | 0.25 | 0.07 | 0.34 | 0.00 | - | 20 | 207 | 30.76% |
| NEE250117C00110000 | 2024-06-28 12:42PM EDT | 110.00 | 0.10 | 0.04 | 0.30 | -0.10 | -50.00% | 5 | 755 | 32.76% |
| NEE250117C00115000 | 2024-06-11 10:51AM EDT | 115.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 71 | 165 | 34.91% |
| NEE250117C00120000 | 2024-06-27 9:55AM EDT | 120.00 | 0.18 | 0.01 | 0.54 | 0.00 | - | 2 | 55 | 42.04% |
| NEE250117C00125000 | 2024-06-28 2:20PM EDT | 125.00 | 0.05 | 0.01 | 0.15 | +0.04 | +400.00% | 2 | 222 | 35.94% |
| NEE250117C00130000 | 2024-06-17 9:30AM EDT | 130.00 | 0.07 | 0.01 | 0.35 | 0.00 | - | 1 | 21 | 43.26% |
| NEE250117C00135000 | 2024-06-24 1:18PM EDT | 135.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 8 | 153 | 41.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE250117P00027500 | 2024-06-18 2:28PM EDT | 27.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 226 | 53.52% |
| NEE250117P00030000 | 2024-04-03 1:44PM EDT | 30.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 1 | 170 | 58.79% |
| NEE250117P00032500 | 2024-05-09 10:04AM EDT | 32.50 | 0.08 | 0.03 | 1.20 | 0.00 | - | 14 | 331 | 67.53% |
| NEE250117P00035000 | 2024-06-17 3:23PM EDT | 35.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 384 | 47.46% |
| NEE250117P00037500 | 2024-06-24 11:55AM EDT | 37.50 | 0.10 | 0.03 | 0.25 | 0.00 | - | 1 | 449 | 47.27% |
| NEE250117P00040000 | 2024-06-27 2:47PM EDT | 40.00 | 0.13 | 0.11 | 0.20 | 0.00 | - | 15 | 4,696 | 41.31% |
| NEE250117P00042500 | 2024-06-12 12:14PM EDT | 42.50 | 0.20 | 0.09 | 0.75 | 0.00 | - | 1 | 2,873 | 49.44% |
| NEE250117P00045000 | 2024-06-27 2:46PM EDT | 45.00 | 0.29 | 0.12 | 0.75 | 0.00 | - | 15 | 1,285 | 44.87% |
| NEE250117P00047500 | 2024-06-06 1:32PM EDT | 47.50 | 0.32 | 0.26 | 0.68 | 0.00 | - | 15 | 3,540 | 39.53% |
| NEE250117P00050000 | 2024-06-28 12:22PM EDT | 50.00 | 0.45 | 0.44 | 0.51 | +0.01 | +2.27% | 3 | 2,213 | 32.96% |
| NEE250117P00052500 | 2024-06-28 3:32PM EDT | 52.50 | 0.68 | 0.61 | 0.68 | +0.24 | +54.55% | 9 | 3,851 | 31.49% |
| NEE250117P00055000 | 2024-06-28 3:57PM EDT | 55.00 | 0.87 | 0.77 | 0.92 | +0.21 | +31.82% | 5 | 6,091 | 30.27% |
| NEE250117P00057500 | 2024-06-28 2:29PM EDT | 57.50 | 1.22 | 1.01 | 1.24 | +0.37 | +43.53% | 5 | 2,169 | 29.18% |
| NEE250117P00060000 | 2024-06-27 12:12PM EDT | 60.00 | 1.14 | 1.49 | 1.66 | 0.00 | - | 177 | 2,973 | 28.15% |
| NEE250117P00062500 | 2024-06-26 12:01PM EDT | 62.50 | 1.60 | 2.00 | 2.31 | 0.00 | - | 1 | 2,772 | 27.87% |
| NEE250117P00065000 | 2024-06-28 3:02PM EDT | 65.00 | 2.99 | 2.76 | 2.87 | +0.91 | +43.75% | 2,517 | 6,171 | 26.23% |
| NEE250117P00067500 | 2024-06-28 3:33PM EDT | 67.50 | 3.80 | 3.25 | 3.75 | +0.96 | +33.80% | 3 | 8,603 | 25.58% |
| NEE250117P00070000 | 2024-06-28 3:34PM EDT | 70.00 | 4.95 | 4.60 | 4.75 | +1.35 | +37.50% | 389 | 5,550 | 24.67% |
| NEE250117P00072500 | 2024-06-28 11:04AM EDT | 72.50 | 5.45 | 5.75 | 5.95 | +0.80 | +17.20% | 33 | 2,111 | 23.84% |
| NEE250117P00075000 | 2024-06-28 2:13PM EDT | 75.00 | 7.60 | 7.20 | 7.40 | +1.40 | +22.58% | 24 | 2,240 | 23.29% |
| NEE250117P00077500 | 2024-06-28 12:37PM EDT | 77.50 | 9.35 | 7.75 | 9.00 | +1.75 | +23.03% | 1 | 1,607 | 22.56% |
| NEE250117P00080000 | 2024-06-20 2:31PM EDT | 80.00 | 9.50 | 10.00 | 11.55 | 0.00 | - | 1 | 409 | 26.19% |
| NEE250117P00082500 | 2024-06-21 9:30AM EDT | 82.50 | 11.07 | 12.10 | 12.75 | 0.00 | - | 1 | 11 | 21.20% |
| NEE250117P00085000 | 2024-06-07 12:35PM EDT | 85.00 | 10.60 | 13.65 | 15.40 | 0.00 | - | 4 | 129 | 24.82% |
| NEE250117P00087500 | 2024-06-06 1:54PM EDT | 87.50 | 11.90 | 15.75 | 17.15 | 0.00 | - | 8 | 5 | 20.66% |
| NEE250117P00090000 | 2024-06-17 3:50PM EDT | 90.00 | 19.80 | 18.85 | 19.55 | +1.99 | +11.17% | 1 | 107 | 21.39% |
| NEE250117P00092500 | 2024-03-21 9:30AM EDT | 92.50 | 29.71 | 26.00 | 30.20 | 0.00 | - | 1 | 2 | 61.98% |
| NEE250117P00095000 | 2023-09-29 9:37AM EDT | 95.00 | 36.60 | 38.20 | 39.40 | 0.00 | - | 4 | 2 | 104.32% |
| NEE250117P00097500 | 2024-03-06 4:43PM EDT | 97.50 | 41.74 | 31.45 | 34.60 | 0.00 | - | 5 | 11 | 66.62% |
| NEE250117P00100000 | 2024-03-06 4:43PM EDT | 100.00 | 44.26 | 34.60 | 37.70 | 0.00 | - | 5 | 0 | 72.18% |
| NEE250117P00105000 | 2023-06-02 11:06AM EDT | 105.00 | 31.30 | 30.20 | 31.30 | 0.00 | - | 3 | 0 | 0.00% |
| NEE250117P00110000 | 2022-10-13 2:18PM EDT | 110.00 | 37.38 | 27.70 | 29.40 | 0.00 | - | 62 | 41 | 0.00% |
| NEE250117P00130000 | 2024-05-14 10:25AM EDT | 130.00 | 55.02 | 55.65 | 58.05 | 0.00 | - | - | 0 | 0.00% |
| NEE250117P00135000 | 2023-06-05 11:56AM EDT | 135.00 | 60.90 | 59.30 | 60.40 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.