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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.80 | 37.80 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 32.50 | 31.85 | 35.65 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 35.00 | 29.75 | 33.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 37.50 | 27.00 | 30.35 | 20.85 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | -0.01 | 3/11/2024 | 4/26/2024 3:59:45 PM EST |
| 40.00 | 24.75 | 27.55 | 21.85 | 0.00 | 0.00% | 0 | 17 | 2.10 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 3:59:45 PM EST |
| 42.50 | 22.35 | 24.65 | 13.80 | 0.00 | 0.00% | 0 | 5 | 1.92 | 1.00 | 0.00 | -0.01 | 2/29/2024 | 4/26/2024 3:59:45 PM EST |
| 45.00 | 19.75 | 22.10 | 15.01 | 0.00 | 0.00% | 0 | 46 | 1.46 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 4/26/2024 3:59:45 PM EST |
| 47.50 | 18.35 | 18.95 | 15.95 | 0.00 | 0.00% | 0 | 180 | 0.75 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:45 PM EST |
| 50.00 | 15.35 | 18.00 | 17.00 | 0.00 | 0.00% | 0 | 259 | 1.16 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 52.00 | 13.10 | 14.45 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 52.50 | 11.95 | 14.90 | 13.60 | -1.05 | -7.17% | 10 | 323 | 0.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 53.00 | 12.45 | 15.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 54.00 | 11.15 | 12.45 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 55.00 | 10.95 | 12.05 | 11.65 | 0.00 | 0.00% | 0 | 665 | 0.76 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 56.00 | 9.00 | 11.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 57.00 | 7.80 | 10.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 57.50 | 6.75 | 8.90 | 9.05 | -0.45 | -4.74% | 15 | 1,029 | 0.78 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 58.00 | 6.40 | 9.05 | 7.08 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 59.00 | 7.05 | 7.65 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 60.00 | 5.45 | 6.50 | 6.50 | -0.44 | -6.34% | 4 | 13,225 | 0.32 | 0.96 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 61.00 | 5.30 | 5.85 | 4.85 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.93 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 62.00 | 4.35 | 5.00 | 4.65 | +0.30 | +6.90% | 6 | 21 | 0.28 | 0.89 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 62.50 | 3.95 | 4.15 | 3.98 | -0.97 | -19.60% | 18 | 3,932 | 0.25 | 0.86 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 63.00 | 2.98 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.82 | 0.07 | -0.03 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 64.00 | 2.62 | 2.91 | 2.90 | -0.45 | -13.44% | 5 | 107 | 0.24 | 0.74 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 65.00 | 2.09 | 2.14 | 2.04 | -0.72 | -26.09% | 585 | 9,984 | 0.23 | 0.64 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 66.00 | 1.50 | 1.54 | 1.49 | -0.54 | -26.61% | 34 | 132 | 0.22 | 0.54 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 67.00 | 1.02 | 1.06 | 1.14 | -0.39 | -25.49% | 215 | 2,105 | 0.22 | 0.43 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 67.50 | 0.83 | 0.86 | 0.87 | -0.49 | -36.03% | 96 | 9,442 | 0.22 | 0.37 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 68.00 | 0.65 | 0.71 | 0.65 | -0.35 | -35.00% | 16 | 1,073 | 0.22 | 0.32 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 69.00 | 0.39 | 0.42 | 0.41 | -0.39 | -48.75% | 15 | 154 | 0.21 | 0.23 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 70.00 | 0.22 | 0.25 | 0.23 | -0.25 | -52.09% | 82 | 3,827 | 0.21 | 0.15 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 71.00 | 0.12 | 0.15 | 0.13 | -0.16 | -55.18% | 31 | 1,326 | 0.21 | 0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 72.00 | 0.07 | 0.09 | 0.10 | -0.04 | -28.58% | 10 | 134 | 0.22 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 72.50 | 0.06 | 0.08 | 0.07 | -0.09 | -56.25% | 5 | 1,983 | 0.22 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 73.00 | 0.02 | 0.08 | 0.06 | -0.05 | -45.46% | 10 | 9 | 0.22 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 74.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 75.00 | 0.01 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 367 | 0.30 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 76.00 | 0.00 | 0.25 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 85.00 | 0.00 | 0.19 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.19 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:45 PM EST |
| 32.50 | 0.00 | 0.04 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 3:59:45 PM EST |
| 37.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:45 PM EST |
| 40.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:45 PM EST |
| 42.50 | 0.00 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/26/2024 3:59:45 PM EST |
| 45.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.92 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 3:59:45 PM EST |
| 47.50 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 218 | 0.81 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 50.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 663 | 0.66 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 52.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 52.50 | 0.00 | 0.23 | 0.03 | -0.02 | -40.00% | 5 | 842 | 0.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 53.00 | 0.00 | 0.21 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 54.00 | 0.01 | 0.16 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 55.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 303 | 2,092 | 0.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 56.00 | 0.02 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 57.00 | 0.02 | 0.16 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 57.50 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 120 | 1,336 | 0.33 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 58.00 | 0.03 | 0.33 | % | 0 | 0 | 0.35 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 59.00 | 0.04 | 0.36 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 60.00 | 0.11 | 0.14 | 0.11 | 0.00 | 0.00% | 115 | 2,269 | 0.28 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 61.00 | 0.17 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.07 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 62.00 | 0.26 | 0.29 | 0.29 | -0.03 | -9.38% | 290 | 65 | 0.25 | -0.11 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 62.50 | 0.32 | 0.55 | 0.31 | +0.03 | +10.72% | 178 | 2,548 | 0.25 | -0.14 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 63.00 | 0.39 | 0.43 | 0.38 | +0.04 | +11.77% | 10 | 74 | 0.24 | -0.18 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 64.00 | 0.60 | 0.65 | 0.53 | +0.04 | +8.17% | 51 | 142 | 0.24 | -0.26 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 65.00 | 0.91 | 0.95 | 0.94 | +0.19 | +25.34% | 329 | 3,421 | 0.23 | -0.36 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 66.00 | 1.32 | 1.36 | 1.39 | +0.35 | +33.66% | 48 | 300 | 0.23 | -0.46 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 67.00 | 1.84 | 1.89 | 1.79 | +0.21 | +13.30% | 3 | 400 | 0.22 | -0.57 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 67.50 | 2.11 | 2.21 | 2.13 | +0.42 | +24.57% | 1 | 118 | 0.22 | -0.63 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 68.00 | 2.44 | 2.63 | 1.94 | -0.21 | -9.77% | 2 | 45 | 0.22 | -0.68 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 69.00 | 3.20 | 3.35 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.77 | 0.09 | -0.03 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 70.00 | 4.00 | 4.20 | 3.46 | 0.00 | 0.00% | 0 | 19 | 0.21 | -0.85 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 71.00 | 4.90 | 5.20 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.90 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 72.00 | 4.60 | 7.05 | % | 0 | 0 | 0.58 | -0.94 | 0.03 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 72.50 | 5.85 | 7.50 | % | 0 | 0 | 0.61 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 73.00 | 6.85 | 7.55 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 74.00 | 7.15 | 8.75 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 75.00 | 8.25 | 10.05 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 76.00 | 9.70 | 11.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 80.00 | 13.30 | 15.05 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:45 PM EST |
| 85.00 | 17.80 | 19.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 90.00 | 23.80 | 24.80 | 23.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |