Options Chain for NEXTERA ENERGY INC COM (NEE) - $68.73 as of 5/2/2024 7:56:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.80 | 35.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 40.00 | 26.70 | 30.30 | % | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 45.00 | 21.80 | 25.55 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 50.00 | 18.55 | 19.00 | 13.55 | 0.00 | 0.00% | 0 | 4 | 5.02 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 5/2/2024 3:59:49 PM EST |
| 51.00 | 17.30 | 19.25 | 11.83 | 0.00 | 0.00% | 0 | 0 | 5.01 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 5/2/2024 3:59:49 PM EST |
| 52.00 | 16.40 | 17.30 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:49 PM EST | |||
| 53.00 | 15.70 | 17.35 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:49 PM EST | |||
| 54.00 | 14.20 | 15.15 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:49 PM EST | |||
| 55.00 | 13.65 | 14.55 | 12.87 | +1.61 | +14.30% | 3 | 4 | 5.02 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 56.00 | 12.25 | 14.25 | 10.90 | 0.00 | 0.00% | 0 | 3 | 3.62 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/2/2024 3:59:49 PM EST |
| 57.00 | 10.25 | 12.20 | 5.10 | 0.00 | 0.00% | 0 | 24 | 3.11 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 5/2/2024 3:59:49 PM EST |
| 58.00 | 10.05 | 12.40 | 9.48 | 0.00 | 0.00% | 0 | 8 | 2.34 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:49 PM EST |
| 59.00 | 9.75 | 10.60 | 9.83 | 0.00 | 0.00% | 0 | 7 | 2.82 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 60.00 | 8.80 | 9.95 | 8.71 | +0.61 | +7.54% | 3 | 36 | 3.36 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 61.00 | 7.35 | 8.20 | 6.40 | 0.00 | 0.00% | 0 | 37 | 1.38 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 62.00 | 6.55 | 7.20 | 5.82 | +1.67 | +40.25% | 6 | 572 | 2.57 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 63.00 | 5.60 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 198 | 2.82 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 64.00 | 4.65 | 6.30 | 4.43 | -0.14 | -3.07% | 2 | 184 | 2.13 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 65.00 | 3.75 | 4.60 | 3.57 | +0.36 | +11.22% | 46 | 242 | 0.75 | 1.00 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 66.00 | 2.53 | 3.95 | 3.00 | +0.64 | +27.12% | 71 | 351 | 2.15 | 0.98 | 0.05 | -0.06 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 67.00 | 1.61 | 1.97 | 1.65 | -0.10 | -5.72% | 73 | 1,408 | 0.92 | 0.93 | 0.14 | -0.13 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 68.00 | 0.89 | 1.20 | 0.80 | -0.10 | -11.12% | 253 | 3,151 | 0.36 | 0.78 | 0.31 | -0.20 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 69.00 | 0.32 | 0.35 | 0.31 | -0.12 | -27.91% | 124 | 519 | 0.27 | 0.44 | 0.36 | -0.20 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 70.00 | 0.04 | 0.09 | 0.05 | -0.10 | -66.67% | 269 | 414 | 0.28 | 0.15 | 0.17 | -0.11 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 71.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 96 | 0.40 | 0.03 | 0.04 | -0.03 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 72.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 78 | 0.66 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 73.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 74.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/2/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:49 PM EST |
| 76.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 79.00 | 0.00 | 0.04 | 0.01 | % | 44 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:49 PM EST | |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:49 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.60 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 5/2/2024 3:59:49 PM EST |
| 52.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 4.37 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/2/2024 3:59:49 PM EST |
| 53.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 4.14 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 3:59:49 PM EST |
| 54.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 8 | 3.92 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1 | 1.68 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 56.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 14 | 3.47 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 3:59:49 PM EST |
| 57.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 847 | 2.16 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 3:59:49 PM EST |
| 58.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 126 | 3.03 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 3:59:49 PM EST |
| 59.00 | 0.00 | 0.74 | 0.02 | 0.00 | 0.00% | 0 | 421 | 2.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1,327 | 1.82 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:49 PM EST |
| 61.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 218 | 2.38 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 3:59:49 PM EST |
| 62.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 4 | 359 | 1.22 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 63.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 364 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 3:59:49 PM EST |
| 64.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 194 | 0.75 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 65.00 | 0.01 | 0.07 | 0.03 | -0.02 | -40.00% | 1 | 342 | 0.58 | 0.00 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 66.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 15 | 257 | 0.46 | -0.02 | 0.05 | -0.06 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 67.00 | 0.04 | 0.09 | 0.05 | -0.06 | -54.55% | 76 | 160 | 0.39 | -0.07 | 0.14 | -0.13 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 68.00 | 0.11 | 0.14 | 0.17 | -0.13 | -43.34% | 468 | 298 | 0.29 | -0.22 | 0.31 | -0.20 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 69.00 | 0.45 | 0.48 | 1.23 | +0.51 | +70.84% | 121 | 111 | 0.28 | -0.56 | 0.36 | -0.20 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 70.00 | 1.00 | 1.33 | 1.66 | +0.16 | +10.67% | 253 | 306 | 0.42 | -0.85 | 0.17 | -0.11 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 71.00 | 1.01 | 2.57 | 2.54 | % | 30 | 0 | 0.54 | -0.97 | 0.04 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST | |
| 72.00 | 2.93 | 3.25 | 3.95 | 0.00 | 0.00% | 0 | 3 | 0.67 | -1.00 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 73.00 | 3.15 | 4.35 | 7.05 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 3:59:49 PM EST |
| 74.00 | 5.05 | 5.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 75.00 | 5.65 | 6.25 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 76.00 | 6.50 | 7.25 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 77.00 | 7.75 | 8.25 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:49 PM EST |
| 78.00 | 8.60 | 9.35 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:49 PM EST |
| 79.00 | 9.70 | 10.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 80.00 | 10.95 | 11.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST |