NYSE - Delayed Quote USD

NextEra Energy, Inc. (NEE)

Compare
73.62 +0.40 (+0.55%)
At close: December 13 at 4:00:02 PM EST
73.52 -0.10 (-0.14%)
After hours: December 13 at 7:59:37 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NEE241220C00040000 11/8/2024 3:16 PM 40 36.25 33.65 34.20 0.00 0.00% 1 0 272.27%
NEE241220C00042500 9/23/2024 5:25 PM 42.5 42.35 40.55 44.10 0.00 0.00% 1 3 854.20%
NEE241220C00045000 12/4/2024 7:41 PM 45 30.37 26.60 30.40 0.00 0.00% 4 3 351.66%
NEE241220C00047500 9/24/2024 2:59 PM 47.5 38.05 36.40 37.55 0.00 0.00% 2 2 728.47%
NEE241220C00050000 11/26/2024 8:07 PM 50 27.62 23.45 24.85 0.00 0.00% 1 0 208.30%
NEE241220C00055000 11/21/2024 8:06 PM 55 22.25 16.90 19.00 0.00 0.00% 140 0 153.32%
NEE241220C00057500 10/17/2024 7:35 PM 57.5 26.90 17.85 19.65 0.00 0.00% 3 3 250.49%
NEE241220C00060000 12/3/2024 4:28 PM 60 16.70 13.60 14.20 0.00 0.00% 1 9 107.62%
NEE241220C00062500 11/25/2024 5:25 PM 62.5 14.15 9.00 11.25 0.00 0.00% 5 5 76.37%
NEE241220C00065000 12/2/2024 5:40 PM 65 12.60 7.60 9.00 0.00 0.00% 2 15 79.59%
NEE241220C00067500 12/10/2024 6:14 PM 67.5 6.37 6.10 6.30 0.00 0.00% 7 97 49.81%
NEE241220C00068000 12/12/2024 7:13 PM 68 5.37 5.60 7.20 0.00 0.00% 1 2 75.00%
NEE241220C00069000 12/13/2024 8:49 PM 69 4.64 3.65 5.55 -2.21 -32.26% 2 1 71.78%
NEE241220C00070000 12/13/2024 2:34 PM 70 3.65 3.65 4.40 -0.55 -13.10% 1 575 57.62%
NEE241220C00071000 12/13/2024 3:34 PM 71 2.55 2.74 2.92 -2.40 -48.48% 60 9 31.74%
NEE241220C00072000 12/12/2024 8:27 PM 72 1.99 1.93 2.22 0.12 6.42% 1 35 33.45%
NEE241220C00072500 12/13/2024 6:32 PM 72.5 1.68 1.57 1.88 0.18 12.00% 6 2,130 33.20%
NEE241220C00073000 12/13/2024 8:42 PM 73 1.17 1.25 1.36 -0.09 -7.14% 17 10 27.20%
NEE241220C00074000 12/13/2024 8:52 PM 74 0.71 0.73 0.96 -0.04 -5.33% 157 239 30.18%
NEE241220C00075000 12/13/2024 8:59 PM 75 0.40 0.40 0.44 -0.01 -2.44% 126 2,864 25.78%
NEE241220C00076000 12/13/2024 8:34 PM 76 0.16 0.18 0.32 -0.11 -40.74% 465 746 29.64%
NEE241220C00077000 12/13/2024 8:57 PM 77 0.09 0.08 0.11 -0.03 -25.00% 14 8,683 26.37%
NEE241220C00077500 12/13/2024 8:43 PM 77.5 0.06 0.05 0.09 -0.03 -33.33% 10 5,417 27.74%
NEE241220C00078000 12/13/2024 7:46 PM 78 0.05 0.03 0.07 -0.06 -54.55% 25 1,587 28.71%
NEE241220C00079000 12/13/2024 8:51 PM 79 0.05 0.02 0.05 0.00 0.00% 20 450 31.45%
NEE241220C00080000 12/13/2024 8:45 PM 80 0.03 0.02 0.04 -0.03 -50.00% 158 8,231 34.57%
NEE241220C00081000 12/10/2024 4:27 PM 81 0.10 0.00 0.18 0.00 0.00% 4 645 52.34%
NEE241220C00082000 12/13/2024 8:41 PM 82 0.03 0.00 0.33 -0.03 -50.00% 18 664 56.15%
NEE241220C00082500 12/13/2024 4:54 PM 82.5 0.02 0.00 0.05 -0.02 -50.00% 63 14,373 46.48%
NEE241220C00083000 12/11/2024 2:59 PM 83 0.05 0.00 0.20 0.00 0.00% 1 1,949 54.88%
NEE241220C00084000 12/4/2024 3:55 PM 84 0.08 0.00 0.19 0.00 0.00% 12 256 58.59%
NEE241220C00085000 12/13/2024 8:56 PM 85 0.02 0.01 0.05 -0.01 -33.33% 7 6,333 52.34%
NEE241220C00086000 12/12/2024 6:52 PM 86 0.06 0.00 0.19 0.00 0.00% 2 11 66.99%
NEE241220C00087000 12/13/2024 4:44 PM 87 0.05 0.00 0.07 -0.09 -64.29% 3 3 60.55%
NEE241220C00087500 12/11/2024 2:57 PM 87.5 0.04 0.00 0.09 0.00 0.00% 22 1,383 64.84%
NEE241220C00088000 12/2/2024 8:43 PM 88 0.04 0.00 0.19 0.00 0.00% 10 11 75.00%
NEE241220C00090000 12/13/2024 5:40 PM 90 0.02 0.00 0.18 0.01 100.00% 3 9,454 81.64%
NEE241220C00092500 12/13/2024 3:52 PM 92.5 0.05 0.00 0.04 -0.01 -16.67% 12 12,454 73.44%
NEE241220C00095000 12/13/2024 5:08 PM 95 0.03 0.00 0.05 0.00 0.00% 4 7,743 82.81%
NEE241220C00100000 12/12/2024 7:48 PM 100 0.02 0.00 0.02 0.00 0.00% 8 7,136 87.50%
NEE241220C00105000 11/26/2024 6:22 PM 105 0.05 0.00 0.39 0.00 0.00% 2 5,201 147.66%
NEE241220C00110000 12/11/2024 5:25 PM 110 0.11 0.00 0.39 0.00 0.00% 2 20 162.89%
NEE241220C00115000 11/15/2024 2:30 PM 115 0.01 0.00 0.39 0.00 0.00% 1 14 177.34%
NEE241220C00120000 9/17/2024 5:11 PM 120 0.05 0.00 0.21 0.00 0.00% 1 1 174.22%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NEE241220P00032500 9/26/2024 5:04 PM 32.5 0.02 0.00 0.10 0.00 0.00% - 70 268.75%
NEE241220P00037500 10/29/2024 6:56 PM 37.5 0.03 0.00 0.19 0.00 0.00% - 0 246.09%
NEE241220P00042500 7/11/2024 3:51 PM 42.5 0.11 0.04 0.00 0.00 0.00% - 1 167.19%
NEE241220P00045000 8/13/2024 4:38 PM 45 0.13 0.00 0.60 0.00 0.00% 4 4 225.39%
NEE241220P00047500 9/16/2024 7:40 PM 47.5 0.11 0.00 0.58 0.00 0.00% 8 10 202.73%
NEE241220P00050000 12/9/2024 3:10 PM 50 0.01 0.00 0.06 0.00 0.00% 1 367 128.13%
NEE241220P00055000 11/20/2024 2:36 PM 55 0.05 0.00 0.27 0.00 0.00% 1 177 124.61%
NEE241220P00057500 11/25/2024 4:39 PM 57.5 0.05 0.00 0.08 0.00 0.00% 1 365 89.06%
NEE241220P00060000 12/13/2024 5:44 PM 60 0.15 0.00 0.08 0.10 200.00% 1 11,253 75.39%
NEE241220P00062500 12/13/2024 3:55 PM 62.5 0.05 0.01 0.09 0.04 400.00% 36 228 64.45%
NEE241220P00064000 12/4/2024 6:58 PM 64 0.06 0.00 0.09 0.00 0.00% 3 6 55.47%
NEE241220P00065000 12/12/2024 8:32 PM 65 0.03 0.00 0.09 0.00 0.00% 6 4,804 50.39%
NEE241220P00066000 12/4/2024 6:58 PM 66 0.12 0.00 0.30 0.00 0.00% 3 7 56.93%
NEE241220P00067000 12/12/2024 8:31 PM 67 0.72 0.01 0.27 0.00 0.00% 4 112 58.98%
NEE241220P00067500 12/13/2024 7:25 PM 67.5 0.02 0.03 0.08 -0.03 -60.00% 45 2,956 41.41%
NEE241220P00068000 12/11/2024 8:30 PM 68 0.05 0.02 0.32 0.00 0.00% 1 38 54.79%
NEE241220P00069000 12/11/2024 4:50 PM 69 0.07 0.01 0.30 0.00 0.00% 6 10 46.58%
NEE241220P00070000 12/13/2024 8:41 PM 70 0.08 0.07 0.10 -0.06 -42.86% 115 20,164 28.52%
NEE241220P00071000 12/13/2024 3:41 PM 71 0.20 0.13 0.18 -0.08 -28.57% 1 593 26.47%
NEE241220P00072000 12/13/2024 8:22 PM 72 0.35 0.28 0.35 -0.18 -33.96% 15 2,114 25.44%
NEE241220P00072500 12/13/2024 8:53 PM 72.5 0.49 0.41 0.48 -0.21 -30.00% 46 16,357 25.00%
NEE241220P00073000 12/13/2024 8:52 PM 73 0.71 0.59 0.66 -0.19 -21.11% 11 863 25.00%
NEE241220P00074000 12/13/2024 7:44 PM 74 1.13 1.05 1.13 -0.22 -16.30% 42 429 24.56%
NEE241220P00075000 12/13/2024 8:56 PM 75 1.81 1.69 1.79 -0.34 -15.81% 44 7,646 24.81%
NEE241220P00076000 12/13/2024 5:00 PM 76 2.58 2.40 2.61 -0.31 -10.73% 6 158 26.17%
NEE241220P00077000 12/13/2024 8:26 PM 77 3.51 3.00 3.55 0.46 15.08% 2 423 29.79%
NEE241220P00077500 12/13/2024 8:41 PM 77.5 4.05 3.85 4.05 0.40 10.96% 23 11,740 32.81%
NEE241220P00078000 12/13/2024 8:21 PM 78 4.46 2.75 4.50 0.30 7.21% 1 43 32.62%
NEE241220P00079000 12/13/2024 2:48 PM 79 5.60 5.30 5.50 -0.23 -3.95% 1 46 37.89%
NEE241220P00080000 12/13/2024 6:46 PM 80 6.32 6.15 6.75 0.18 2.93% 28 2,077 57.62%
NEE241220P00081000 12/3/2024 5:12 PM 81 4.70 5.70 7.50 0.00 0.00% 69 30 47.66%
NEE241220P00082000 12/10/2024 7:31 PM 82 8.30 8.30 8.50 0.00 0.00% 20 60 52.34%
NEE241220P00082500 12/12/2024 8:50 PM 82.5 9.10 8.05 10.50 0.00 0.00% 500 195 73.05%
NEE241220P00083000 11/22/2024 2:41 PM 83 5.58 9.25 10.30 0.00 0.00% 6 0 75.68%
NEE241220P00084000 11/25/2024 3:11 PM 84 7.35 10.05 10.50 0.00 0.00% 1 0 61.33%
NEE241220P00085000 12/4/2024 2:51 PM 85 9.45 10.55 12.50 0.00 0.00% 40 10 68.16%
NEE241220P00087000 12/4/2024 6:17 PM 87 11.40 12.55 13.50 0.00 0.00% 1 0 74.02%
NEE241220P00087500 11/26/2024 7:16 PM 87.5 10.20 13.60 14.00 0.00 0.00% 90 0 76.17%
NEE241220P00088000 11/26/2024 7:16 PM 88 10.70 13.60 16.45 0.00 0.00% - 0 114.75%
NEE241220P00090000 11/22/2024 7:29 PM 90 13.92 15.90 16.50 0.00 0.00% 3 0 85.94%
NEE241220P00092500 11/12/2024 6:24 PM 92.5 19.10 19.05 19.25 0.00 0.00% 1 1 111.04%
NEE241220P00095000 11/25/2024 8:18 PM 95 18.80 20.60 21.50 0.00 0.00% 188 0 104.10%
NEE241220P00100000 9/6/2024 4:35 PM 100 19.80 16.20 17.35 0.00 0.00% 3 3 0.00%

Related Tickers

DUK Duke Energy Corporation
108.82
-0.31%
 
SO The Southern Company
83.20
-0.20%
 
D Dominion Energy, Inc.
54.04
+0.39%
 
AEP American Electric Power Company, Inc.
92.71
-0.15%
 
ETR Entergy Corporation
74.24
+0.14%
 
OKLO Oklo Inc.
18.53
+0.87%
 
EXC Exelon Corporation
36.87
+0.11%
 
ED Consolidated Edison, Inc.
92.69
+0.09%
 
XEL Xcel Energy Inc.
68.12
-0.54%
 
PEG Public Service Enterprise Group Incorporated
86.81
+1.00%