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 | 32.20 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 24.85 | 28.90 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 20.45 | 23.50 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 15.85 | 17.95 | 16.85 | 0.00 | 0.00% | 0 | 8 | 2.17 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 62.00 | 14.75 | 15.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 63.00 | 12.30 | 14.35 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 64.00 | 11.45 | 13.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 10.30 | 12.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 66.00 | 10.75 | 11.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 67.00 | 9.80 | 10.95 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 68.00 | 8.80 | 9.70 | 8.58 | +1.65 | +23.81% | 10 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 69.00 | 7.80 | 8.70 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 6.80 | 7.70 | 6.64 | +0.87 | +15.08% | 10 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 71.00 | 5.80 | 6.55 | 6.35 | 0.00 | 0.00% | 0 | 13 | 0.91 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 72.00 | 4.80 | 4.95 | 3.85 | 0.00 | 0.00% | 0 | 30 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 73.00 | 3.80 | 4.85 | 3.35 | 0.00 | 0.00% | 0 | 11 | 0.68 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 74.00 | 2.77 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 173 | 0.81 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 1.82 | 2.31 | 1.80 | -0.18 | -9.10% | 1 | 394 | 0.69 | 0.93 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 76.00 | 1.03 | 1.21 | 1.14 | -0.36 | -24.00% | 24 | 241 | 0.36 | 0.69 | 0.28 | -0.08 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 77.00 | 0.44 | 0.61 | 0.45 | -0.38 | -45.79% | 488 | 1,066 | 0.29 | 0.41 | 0.27 | -0.10 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 78.00 | 0.13 | 0.18 | 0.18 | -0.12 | -40.00% | 97 | 550 | 0.27 | 0.18 | 0.19 | -0.08 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 79.00 | 0.03 | 0.06 | 0.04 | -0.11 | -73.34% | 5 | 475 | 0.28 | 0.06 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 17 | 7,752 | 0.28 | 0.02 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 81.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 93 | 0.63 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 82.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 205 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 83.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 46 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 84.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 86.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 87.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 79 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 293 | 308 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 89.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 68 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 91.00 | 0.00 | 0.19 | 0.39 | 0.00 | 0.00% | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:39 PM EST |
| 92.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:39 PM EST |
| 93.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 94.00 | 0.00 | 0.19 | 0.28 | 0.00 | 0.00% | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:39 PM EST |
| 96.00 | 0.00 | 0.19 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 97.00 | 0.00 | 0.19 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 0.00 | 0.19 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 105.00 | 0.00 | 0.19 | % | 0 | 0 | 2.30 | 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 | 0.05 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 55.00 | 0.00 | 0.06 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:39 PM EST |
| 62.00 | 0.00 | 0.01 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 63.00 | 0.00 | 0.06 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 64.00 | 0.00 | 0.06 | 0.01 | % | 10 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 65.00 | 0.00 | 0.07 | 0.01 | -0.10 | -90.91% | 10 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 66.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 67.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8 | 240 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 68.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 69.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.00 | 0.08 | 0.01 | -0.09 | -90.00% | 15 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 71.00 | 0.01 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 58 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 72.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 73.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 32 | 254 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 74.00 | 0.07 | 0.10 | 0.09 | -0.04 | -30.77% | 28 | 708 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 0.18 | 0.23 | 0.20 | -0.05 | -20.00% | 30 | 294 | 0.34 | -0.07 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 76.00 | 0.45 | 0.51 | 0.50 | +0.01 | +2.05% | 435 | 123 | 0.32 | -0.31 | 0.28 | -0.08 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 77.00 | 0.81 | 1.04 | 0.98 | +0.04 | +4.26% | 13 | 90 | 0.32 | -0.59 | 0.27 | -0.10 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 78.00 | 1.60 | 1.81 | 2.06 | +0.50 | +32.06% | 1 | 135 | 0.44 | -0.82 | 0.19 | -0.08 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 79.00 | 2.40 | 2.75 | 3.09 | 0.00 | 0.00% | 0 | 48 | 0.40 | -0.94 | 0.09 | -0.04 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 3.55 | 3.75 | 3.31 | -0.54 | -14.03% | 1 | 44 | 0.55 | -0.98 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 81.00 | 3.75 | 4.75 | 4.45 | 0.00 | 0.00% | 0 | 23 | 0.51 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 82.00 | 4.90 | 5.70 | 8.30 | 0.00 | 0.00% | 0 | 32 | 0.59 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 83.00 | 5.55 | 6.70 | 6.92 | +0.18 | +2.68% | 2 | 14 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 84.00 | 6.55 | 8.75 | 8.18 | 0.00 | 0.00% | 0 | 9 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 7.55 | 8.70 | 11.15 | 0.00 | 0.00% | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 86.00 | 8.55 | 9.70 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 87.00 | 9.55 | 10.70 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:39 PM EST |
| 88.00 | 10.55 | 11.70 | 14.27 | 0.00 | 0.00% | 0 | 4 | 1.21 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 89.00 | 11.55 | 12.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 90.00 | 12.55 | 13.70 | 13.60 | 0.00 | 0.00% | 0 | 4 | 1.21 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 91.00 | 13.65 | 14.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 92.00 | 14.55 | 15.70 | 17.80 | 0.00 | 0.00% | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 93.00 | 15.60 | 16.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 94.00 | 17.50 | 17.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 95.00 | 17.65 | 18.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 96.00 | 17.55 | 19.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 97.00 | 19.60 | 20.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 23.50 | 23.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 105.00 | 27.00 | 29.85 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |