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 | 29.85 | 33.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 24.85 | 28.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 20.15 | 23.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 15.70 | 17.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 62.00 | 13.15 | 15.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 63.00 | 12.85 | 14.30 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 64.00 | 12.75 | 13.60 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 11.25 | 13.20 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.98 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 66.00 | 10.75 | 11.05 | % | 0 | 0 | 0.40 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 67.00 | 9.80 | 10.05 | % | 0 | 0 | 0.49 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 68.00 | 8.80 | 9.15 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.93 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 69.00 | 7.95 | 9.40 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.90 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 7.00 | 7.35 | % | 0 | 0 | 0.24 | 0.87 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 71.00 | 6.20 | 8.80 | % | 0 | 0 | 0.40 | 0.83 | 0.04 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 72.00 | 5.40 | 5.65 | 6.00 | % | 3 | 0 | 0.26 | 0.79 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 73.00 | 4.60 | 4.85 | % | 0 | 0 | 0.25 | 0.74 | 0.05 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 74.00 | 3.90 | 4.20 | % | 0 | 0 | 0.26 | 0.68 | 0.06 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 75.00 | 3.25 | 3.45 | 3.30 | -0.19 | -5.45% | 4 | 25 | 0.25 | 0.63 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 76.00 | 2.67 | 2.88 | 2.51 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.56 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 77.00 | 2.12 | 2.45 | 2.06 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.50 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 78.00 | 1.72 | 1.87 | % | 0 | 0 | 0.24 | 0.43 | 0.07 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 79.00 | 1.35 | 1.49 | 1.23 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.37 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 1.04 | 1.19 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.31 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 81.00 | 0.81 | 1.17 | 0.95 | -0.04 | -4.04% | 1 | 3 | 0.26 | 0.25 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 82.00 | 0.39 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 232 | 0.24 | 0.21 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 83.00 | 0.47 | 0.54 | 0.48 | -0.07 | -12.73% | 23 | 1 | 0.24 | 0.17 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 84.00 | 0.35 | 0.42 | 0.38 | +0.03 | +8.58% | 1 | 1 | 0.24 | 0.14 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 0.23 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.11 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 86.00 | 0.16 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.08 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 0.01 | 0.39 | % | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 95.00 | 0.01 | 0.28 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 0.01 | 0.23 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 105.00 | 0.01 | 0.20 | % | 0 | 0 | 0.45 | 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 | 0.02 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 0.00 | 0.21 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 62.00 | 0.01 | 0.34 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 63.00 | 0.02 | 0.37 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 64.00 | 0.03 | 0.40 | % | 0 | 0 | 0.43 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 0.04 | 0.28 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 66.00 | 0.11 | 0.25 | % | 0 | 0 | 0.33 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 67.00 | 0.18 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.05 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 68.00 | 0.24 | 0.50 | 0.33 | -0.32 | -49.24% | 310 | 303 | 0.32 | -0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 69.00 | 0.31 | 0.38 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.10 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.39 | 0.54 | 0.88 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.13 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 71.00 | 0.54 | 0.68 | 0.74 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.17 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 72.00 | 0.70 | 0.87 | 0.80 | -0.14 | -14.90% | 2 | 12 | 0.28 | -0.21 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 73.00 | 0.93 | 1.06 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.26 | 0.05 | -0.03 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 74.00 | 1.19 | 1.37 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.32 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 1.54 | 1.71 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.37 | 0.06 | -0.03 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 76.00 | 1.97 | 2.15 | 2.51 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.44 | 0.06 | -0.03 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 77.00 | 2.46 | 2.64 | 2.54 | -1.78 | -41.21% | 1 | 2 | 0.25 | -0.50 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 78.00 | 3.00 | 3.20 | 4.88 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.57 | 0.07 | -0.03 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 79.00 | 3.65 | 4.30 | 3.85 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.63 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 3.35 | 4.50 | 6.76 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.69 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 81.00 | 4.10 | 5.30 | % | 0 | 0 | 0.25 | -0.75 | 0.05 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 82.00 | 5.90 | 6.40 | % | 0 | 0 | 0.29 | -0.79 | 0.05 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 83.00 | 5.15 | 7.00 | % | 0 | 0 | 0.40 | -0.83 | 0.04 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 84.00 | 7.65 | 7.90 | % | 0 | 0 | 0.40 | -0.86 | 0.04 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 85.00 | 6.70 | 8.85 | % | 0 | 0 | 0.46 | -0.89 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 86.00 | 9.55 | 10.00 | % | 0 | 0 | 0.51 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 90.00 | 11.90 | 13.85 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 95.00 | 18.25 | 19.65 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 21.90 | 23.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 105.00 | 26.60 | 30.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |