Options Chain for NEXTERA ENERGY INC COM (NEE) - $66.90 as of 4/26/2024 3:32:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.85 | 32.70 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 40.00 | 25.50 | 27.70 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 45.00 | 21.20 | 21.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:54 PM EST | |||
| 50.00 | 16.20 | 16.35 | 13.55 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 1:58:54 PM EST |
| 51.00 | 15.20 | 15.40 | 11.83 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 1:58:54 PM EST |
| 52.00 | 14.20 | 14.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:54 PM EST | |||
| 53.00 | 13.20 | 13.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:54 PM EST | |||
| 54.00 | 12.20 | 12.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 1:58:54 PM EST | |||
| 55.00 | 11.20 | 11.40 | 11.26 | 0.00 | 0.00% | 0 | 4 | 1.76 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 1:58:54 PM EST |
| 56.00 | 10.20 | 10.40 | 10.90 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 1:58:54 PM EST |
| 57.00 | 9.20 | 9.40 | 5.10 | 0.00 | 0.00% | 0 | 24 | 0.81 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 1:58:54 PM EST |
| 58.00 | 8.25 | 8.40 | 6.97 | 0.00 | 0.00% | 0 | 9 | 0.57 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 1:58:54 PM EST |
| 59.00 | 7.25 | 7.40 | 7.80 | 0.00 | 0.00% | 0 | 7 | 0.72 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 1:58:54 PM EST |
| 60.00 | 6.25 | 6.40 | 6.47 | 0.00 | 0.00% | 0 | 38 | 0.45 | 0.99 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 1:58:54 PM EST |
| 61.00 | 5.25 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 38 | 0.43 | 0.98 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 1:58:54 PM EST |
| 62.00 | 4.25 | 4.40 | 4.69 | -0.36 | -7.13% | 3 | 572 | 0.32 | 0.95 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 63.00 | 3.30 | 3.45 | 3.33 | -0.30 | -8.27% | 28 | 216 | 0.29 | 0.90 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 64.00 | 2.18 | 2.50 | 2.37 | -0.73 | -23.55% | 2 | 216 | 0.20 | 0.83 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 65.00 | 1.50 | 1.67 | 1.63 | -0.62 | -27.56% | 31 | 277 | 0.23 | 0.71 | 0.15 | -0.06 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 66.00 | 0.96 | 0.98 | 0.97 | -0.49 | -33.57% | 138 | 261 | 0.22 | 0.54 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 67.00 | 0.49 | 0.51 | 0.49 | -0.45 | -47.88% | 377 | 1,313 | 0.22 | 0.34 | 0.19 | -0.05 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 68.00 | 0.21 | 0.24 | 0.21 | -0.29 | -58.00% | 136 | 2,654 | 0.22 | 0.18 | 0.14 | -0.04 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 69.00 | 0.08 | 0.10 | 0.07 | -0.15 | -68.19% | 2 | 247 | 0.23 | 0.08 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 70.00 | 0.03 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 239 | 0.23 | 0.03 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 1:58:54 PM EST |
| 71.00 | 0.01 | 0.05 | 0.02 | -0.04 | -66.67% | 1 | 76 | 0.26 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 72.00 | 0.00 | 0.07 | 0.04 | -0.03 | -42.86% | 2 | 42 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 73.00 | 0.01 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 1:58:54 PM EST |
| 74.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 1:58:54 PM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 1:58:54 PM EST |
| 76.00 | 0.00 | 0.19 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 77.00 | 0.00 | 0.19 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 78.00 | 0.00 | 0.19 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 79.00 | 0.00 | 0.19 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 40.00 | 0.00 | 0.19 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.03 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:58:54 PM EST | |||
| 50.00 | 0.00 | 0.19 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 1:58:54 PM EST | |||
| 51.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 1:58:54 PM EST |
| 52.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 1:58:54 PM EST |
| 53.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 1:58:54 PM EST |
| 54.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 1:58:54 PM EST |
| 55.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 1:58:54 PM EST |
| 56.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 1:58:54 PM EST |
| 57.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 847 | 0.69 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 1:58:54 PM EST |
| 58.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 126 | 0.67 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 1:58:54 PM EST |
| 59.00 | 0.00 | 0.04 | 0.02 | -0.22 | -91.67% | 1 | 422 | 0.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 5 | 1,333 | 0.39 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 61.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 219 | 0.33 | -0.02 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 1:58:54 PM EST |
| 62.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 352 | 0.30 | -0.05 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 1:58:54 PM EST |
| 63.00 | 0.07 | 0.10 | 0.10 | -0.10 | -50.00% | 15 | 375 | 0.25 | -0.10 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 64.00 | 0.16 | 0.19 | 0.21 | +0.04 | +23.53% | 38 | 166 | 0.24 | -0.17 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 65.00 | 0.34 | 0.36 | 0.38 | +0.02 | +5.56% | 65 | 272 | 0.23 | -0.29 | 0.15 | -0.06 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 66.00 | 0.68 | 0.70 | 0.71 | +0.17 | +31.49% | 121 | 190 | 0.22 | -0.46 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 67.00 | 1.21 | 1.24 | 1.43 | +0.47 | +48.96% | 5 | 85 | 0.22 | -0.66 | 0.19 | -0.05 | 4/26/2024 | 4/26/2024 1:58:54 PM EST |
| 68.00 | 1.91 | 2.29 | 1.53 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.82 | 0.14 | -0.04 | 4/25/2024 | 4/26/2024 1:58:54 PM EST |
| 69.00 | 2.75 | 2.93 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.92 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 1:58:54 PM EST |
| 70.00 | 3.70 | 3.85 | % | 0 | 0 | 0.51 | -0.97 | 0.04 | -0.01 | 4/26/2024 1:58:54 PM EST | |||
| 71.00 | 4.70 | 4.85 | % | 0 | 0 | 0.37 | -0.99 | 0.02 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 72.00 | 5.70 | 5.85 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 1:58:54 PM EST |
| 73.00 | 6.70 | 6.85 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 1:58:54 PM EST |
| 74.00 | 7.65 | 7.85 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 75.00 | 8.70 | 8.85 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 76.00 | 9.70 | 9.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 77.00 | 10.65 | 10.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 78.00 | 11.65 | 11.85 | 11.75 | % | 2 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 1:58:54 PM EST | |
| 79.00 | 12.70 | 12.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST | |||
| 80.00 | 13.10 | 13.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:54 PM EST |