Options Chain for NEXTERA ENERGY INC COM (NEE) - $76.88 as of 11/20/2024 8:29:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.80 | 33.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 24.85 | 28.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 20.95 | 23.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 16.50 | 17.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 62.00 | 13.25 | 16.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 63.00 | 11.80 | 14.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 64.00 | 11.70 | 13.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 11.80 | 12.95 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 66.00 | 9.40 | 11.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 67.00 | 8.85 | 11.05 | 7.35 | 0.00 | 0.00% | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 68.00 | 8.80 | 10.45 | 7.69 | 0.00 | 0.00% | 0 | 4 | 0.45 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 69.00 | 6.95 | 8.45 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 5.90 | 7.65 | 5.70 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.99 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 71.00 | 5.80 | 6.95 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.95 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 72.00 | 4.85 | 5.00 | 4.35 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.91 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 73.00 | 2.90 | 5.90 | 4.35 | 0.00 | 0.00% | 0 | 5 | 0.13 | 0.84 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 74.00 | 2.02 | 3.85 | 2.90 | 0.00 | 0.00% | 0 | 63 | 0.22 | 0.77 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 2.40 | 2.67 | 2.55 | 0.00 | 0.00% | 0 | 100 | 0.24 | 0.68 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 76.00 | 1.62 | 1.94 | 1.83 | -0.30 | -14.09% | 40 | 206 | 0.24 | 0.57 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 77.00 | 1.29 | 1.37 | 1.28 | -0.31 | -19.50% | 17 | 36 | 0.24 | 0.47 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 78.00 | 0.89 | 1.05 | 0.90 | -0.18 | -16.67% | 15 | 66 | 0.24 | 0.36 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 79.00 | 0.59 | 0.83 | 0.59 | -0.19 | -24.36% | 32 | 78 | 0.24 | 0.27 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 0.38 | 0.44 | 0.41 | -0.10 | -19.61% | 6 | 2,067 | 0.24 | 0.20 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 81.00 | 0.23 | 0.30 | 0.26 | -0.06 | -18.75% | 8 | 53 | 0.24 | 0.14 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 82.00 | 0.14 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 196 | 0.30 | 0.09 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 83.00 | 0.08 | 0.32 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.06 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 84.00 | 0.05 | 0.28 | 0.09 | 0.00 | 0.00% | 2 | 56 | 0.32 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 0.02 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 233 | 0.32 | 0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 86.00 | 0.01 | 0.11 | 0.15 | +0.03 | +25.00% | 2 | 376 | 0.33 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 87.00 | 0.00 | 0.27 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 88.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 89.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 91.00 | 0.00 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 92.00 | 0.00 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 55 | 0.86 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 93.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 94.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 96.00 | 0.00 | 0.19 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 0.00 | 0.19 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 105.00 | 0.00 | 0.19 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 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 | 0.16 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 0.00 | 0.16 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 0.00 | 0.17 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 0.00 | 0.19 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 62.00 | 0.00 | 0.19 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 63.00 | 0.00 | 0.23 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 64.00 | 0.01 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 0.01 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 95 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 66.00 | 0.02 | 0.28 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 67.00 | 0.02 | 0.09 | 0.08 | -0.33 | -80.49% | 100 | 250 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 68.00 | 0.04 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 2,395 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 69.00 | 0.07 | 0.24 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.12 | 0.16 | 0.17 | +0.01 | +6.25% | 3 | 88 | 0.29 | -0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 71.00 | 0.17 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.05 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 72.00 | 0.26 | 0.32 | 0.34 | -0.09 | -20.93% | 1 | 42 | 0.27 | -0.09 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 73.00 | 0.20 | 0.46 | 0.50 | 0.00 | 0.00% | 3 | 50 | 0.26 | -0.16 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 74.00 | 0.60 | 0.66 | 0.88 | 0.00 | 0.00% | 0 | 35 | 0.25 | -0.23 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 0.72 | 0.98 | 1.00 | +0.18 | +21.96% | 2 | 114 | 0.25 | -0.32 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 76.00 | 1.26 | 1.35 | 1.47 | +0.29 | +24.58% | 5 | 55 | 0.24 | -0.43 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 77.00 | 1.74 | 1.85 | 2.50 | 0.00 | 0.00% | 0 | 36 | 0.24 | -0.53 | 0.11 | -0.04 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 78.00 | 2.25 | 2.46 | 2.61 | -0.84 | -24.35% | 1 | 11 | 0.23 | -0.64 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 79.00 | 3.05 | 3.20 | 5.19 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.73 | 0.09 | -0.03 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 3.85 | 4.00 | 7.07 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.80 | 0.07 | -0.03 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 81.00 | 4.70 | 4.85 | 4.83 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.86 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 82.00 | 5.60 | 5.80 | 8.24 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.91 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 83.00 | 6.55 | 6.80 | 6.87 | +0.27 | +4.10% | 2 | 3 | 0.27 | -0.94 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 84.00 | 7.55 | 7.75 | 8.22 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.96 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 7.55 | 8.75 | 11.05 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.98 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 86.00 | 8.75 | 9.70 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 87.00 | 8.40 | 11.50 | % | 0 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 88.00 | 10.25 | 11.70 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 89.00 | 11.65 | 12.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 90.00 | 12.10 | 13.85 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 91.00 | 14.50 | 15.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 92.00 | 14.65 | 15.70 | 15.56 | 0.00 | 0.00% | 0 | 3 | 0.48 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 93.00 | 15.35 | 17.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 94.00 | 15.85 | 18.65 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 95.00 | 17.15 | 18.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 96.00 | 19.50 | 20.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 23.50 | 23.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 105.00 | 26.85 | 28.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |