Options Chain for NEXTERA ENERGY INC COM (NEE) - $84.03 as of 10/22/2024 2:32:09 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 37.80 | 40.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
50.00 | 33.20 | 36.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
55.00 | 28.00 | 30.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
60.00 | 24.30 | 24.65 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
65.00 | 19.35 | 19.80 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
68.00 | 16.45 | 16.90 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
69.00 | 15.50 | 15.80 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
70.00 | 14.60 | 14.95 | 14.68 | % | 2 | 0 | 0.48 | 0.93 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
71.00 | 13.65 | 13.95 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
72.00 | 12.75 | 13.10 | % | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
73.00 | 11.85 | 12.20 | % | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
74.00 | 10.90 | 11.25 | % | 0 | 0 | 0.41 | 0.86 | 0.02 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
75.00 | 10.10 | 10.30 | 10.15 | +0.10 | +1.00% | 4 | 8 | 0.41 | 0.84 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
76.00 | 9.25 | 9.50 | 9.37 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.81 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
77.00 | 8.40 | 8.65 | % | 0 | 0 | 0.38 | 0.78 | 0.03 | -0.04 | 10/22/2024 1:58:56 PM EST | |||
78.00 | 7.55 | 7.85 | 6.87 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.76 | 0.03 | -0.04 | 10/14/2024 | 10/22/2024 1:58:56 PM EST |
79.00 | 6.65 | 7.05 | % | 0 | 0 | 0.36 | 0.73 | 0.04 | -0.04 | 10/22/2024 1:58:56 PM EST | |||
80.00 | 6.15 | 6.35 | 6.30 | +0.13 | +2.11% | 1 | 8 | 0.35 | 0.69 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
81.00 | 5.50 | 5.70 | 5.50 | % | 2 | 0 | 0.35 | 0.65 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
82.00 | 4.85 | 5.00 | 5.04 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.61 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
83.00 | 4.25 | 4.55 | 4.25 | -0.45 | -9.58% | 3 | 1 | 0.34 | 0.57 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
84.00 | 3.70 | 3.85 | 3.75 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.52 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
85.00 | 3.20 | 3.30 | 3.20 | +0.09 | +2.90% | 2 | 16 | 0.33 | 0.47 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
86.00 | 2.58 | 2.85 | 2.72 | +0.05 | +1.88% | 2 | 11 | 0.33 | 0.43 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
87.00 | 2.31 | 2.42 | 2.31 | +0.06 | +2.67% | 2 | 3 | 0.32 | 0.38 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
88.00 | 1.94 | 2.04 | 1.94 | % | 2 | 0 | 0.32 | 0.34 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
89.00 | 1.57 | 1.72 | 1.62 | % | 3 | 0 | 0.32 | 0.29 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
90.00 | 1.34 | 1.57 | 1.32 | -0.20 | -13.16% | 21 | 8 | 0.32 | 0.25 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
91.00 | 1.09 | 1.31 | 1.07 | -0.23 | -17.70% | 1 | 5 | 0.32 | 0.22 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
92.00 | 0.69 | 1.50 | 0.99 | 0.00 | 0.00% | 0 | 179 | 0.31 | 0.19 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
93.00 | 0.71 | 0.81 | 0.72 | -0.14 | -16.28% | 1 | 1 | 0.31 | 0.16 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
94.00 | 0.57 | 0.67 | % | 0 | 0 | 0.31 | 0.13 | 0.03 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
95.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.11 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
96.00 | 0.00 | 0.48 | % | 0 | 0 | 0.46 | 0.09 | 0.02 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
100.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.04 | 0.01 | -0.01 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
105.00 | 0.00 | 0.36 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
55.00 | 0.00 | 0.43 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
60.00 | 0.00 | 0.54 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
65.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
68.00 | 0.00 | 0.36 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.04 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
69.00 | 0.00 | 0.41 | % | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
70.00 | 0.00 | 0.47 | % | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
71.00 | 0.00 | 0.53 | % | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
72.00 | 0.48 | 0.59 | 0.51 | 0.00 | 0.00% | 0 | 280 | 0.38 | -0.10 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
73.00 | 0.53 | 0.69 | 0.89 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.12 | 0.02 | -0.03 | 10/14/2024 | 10/22/2024 1:58:56 PM EST |
74.00 | 0.69 | 0.80 | 0.71 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.14 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
75.00 | 0.83 | 0.93 | 0.91 | +0.06 | +7.06% | 1 | 5 | 0.37 | -0.16 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
76.00 | 0.98 | 1.09 | 1.01 | -0.29 | -22.31% | 5 | 4 | 0.35 | -0.19 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
77.00 | 1.19 | 1.43 | 1.23 | +0.08 | +6.96% | 1 | 4 | 0.32 | -0.22 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
78.00 | 1.37 | 1.50 | 1.44 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.24 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
79.00 | 1.62 | 1.78 | 1.67 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.27 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 1:58:56 PM EST |
80.00 | 1.93 | 2.04 | 1.97 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.31 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
81.00 | 2.27 | 2.51 | 2.34 | -0.53 | -18.47% | 2 | 1 | 0.35 | -0.35 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
82.00 | 2.63 | 2.77 | 2.74 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.39 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
83.00 | 2.97 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.43 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
84.00 | 3.50 | 3.75 | % | 0 | 0 | 0.34 | -0.48 | 0.05 | -0.05 | 10/22/2024 1:58:56 PM EST | |||
85.00 | 3.95 | 4.25 | % | 0 | 0 | 0.29 | -0.53 | 0.05 | -0.04 | 10/22/2024 1:58:56 PM EST | |||
86.00 | 4.50 | 4.70 | 4.56 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.57 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
87.00 | 5.15 | 5.40 | 5.25 | % | 2 | 0 | 0.33 | -0.62 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
88.00 | 5.55 | 5.95 | % | 0 | 0 | 0.33 | -0.66 | 0.04 | -0.04 | 10/22/2024 1:58:56 PM EST | |||
89.00 | 6.45 | 6.60 | % | 0 | 0 | 0.32 | -0.71 | 0.04 | -0.04 | 10/22/2024 1:58:56 PM EST | |||
90.00 | 7.15 | 7.35 | % | 0 | 0 | 0.32 | -0.75 | 0.04 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
91.00 | 7.85 | 8.10 | % | 0 | 0 | 0.26 | -0.78 | 0.04 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
92.00 | 8.70 | 8.95 | % | 0 | 0 | 0.33 | -0.81 | 0.03 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
93.00 | 9.55 | 9.85 | % | 0 | 0 | 0.32 | -0.84 | 0.03 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
94.00 | 10.40 | 10.65 | % | 0 | 0 | 0.28 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
95.00 | 11.15 | 11.50 | % | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
96.00 | 12.15 | 12.45 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
100.00 | 15.85 | 16.35 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
105.00 | 20.70 | 21.10 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST |