Options Chain for NEXTERA ENERGY INC COM (NEE) - $65.99 as of 4/29/2024 1:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.45 | 34.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 40.00 | 25.90 | 29.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 45.00 | 22.70 | 22.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 50.00 | 17.70 | 19.00 | 17.00 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:09 PM EST |
| 51.00 | 15.10 | 17.65 | 16.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:09 PM EST |
| 52.00 | 15.50 | 15.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 53.00 | 14.45 | 15.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 54.00 | 13.75 | 13.95 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 55.00 | 12.80 | 13.00 | 9.98 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:09 PM EST |
| 56.00 | 10.90 | 12.45 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:09 PM EST |
| 57.00 | 10.80 | 11.05 | 8.24 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:09 PM EST |
| 58.00 | 9.85 | 10.05 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.99 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 1:59:09 PM EST |
| 59.00 | 8.60 | 9.55 | 6.85 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 1:59:09 PM EST |
| 60.00 | 7.85 | 8.10 | 5.54 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.96 | 0.02 | -0.02 | 4/19/2024 | 4/29/2024 1:59:09 PM EST |
| 61.00 | 6.95 | 7.10 | 6.05 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.94 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 1:59:09 PM EST |
| 62.00 | 6.00 | 6.20 | 4.65 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.91 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 1:59:09 PM EST |
| 63.00 | 5.10 | 5.25 | 3.73 | 0.00 | 0.00% | 0 | 24 | 0.26 | 0.87 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:59:09 PM EST |
| 64.00 | 3.80 | 4.40 | 4.34 | +1.42 | +48.63% | 2 | 29 | 0.25 | 0.82 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 65.00 | 3.45 | 3.55 | 3.65 | +1.15 | +46.00% | 10 | 57 | 0.25 | 0.76 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 66.00 | 2.72 | 2.82 | 3.05 | +1.20 | +64.87% | 56 | 89 | 0.23 | 0.68 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 67.00 | 2.08 | 2.17 | 2.32 | +1.01 | +77.10% | 14 | 136 | 0.23 | 0.60 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 68.00 | 1.55 | 1.61 | 1.25 | +0.03 | +2.46% | 2 | 976 | 0.23 | 0.50 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 69.00 | 1.10 | 1.16 | 1.20 | +0.56 | +87.50% | 22 | 39 | 0.23 | 0.40 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 70.00 | 0.75 | 0.80 | 0.85 | +0.44 | +107.32% | 26 | 1,596 | 0.22 | 0.31 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 71.00 | 0.49 | 0.53 | 0.44 | 0.00 | 0.00% | 0 | 156 | 0.22 | 0.24 | 0.08 | -0.03 | 4/25/2024 | 4/29/2024 1:59:09 PM EST |
| 72.00 | 0.31 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 37 | 0.22 | 0.17 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 1:59:09 PM EST |
| 73.00 | 0.18 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.13 | 0.05 | -0.02 | 4/23/2024 | 4/29/2024 1:59:09 PM EST |
| 74.00 | 0.11 | 0.13 | 0.11 | +0.01 | +10.00% | 2 | 60 | 0.22 | 0.09 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 75.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.06 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 1:59:09 PM EST |
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.03 | 0.02 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 77.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 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 | 0.04 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 40.00 | 0.00 | 0.81 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:59:09 PM EST |
| 51.00 | 0.00 | 0.67 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 52.00 | 0.00 | 0.49 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 53.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:59:09 PM EST |
| 54.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:59:09 PM EST |
| 55.00 | 0.00 | 0.30 | 1.33 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:09 PM EST |
| 56.00 | 0.00 | 0.33 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 1:59:09 PM EST |
| 57.00 | 0.04 | 0.34 | 0.36 | -0.25 | -40.99% | 8 | 15 | 0.42 | -0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 58.00 | 0.00 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 1:59:09 PM EST |
| 59.00 | 0.04 | 0.52 | 0.52 | +0.33 | +173.69% | 8 | 7 | 0.38 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 60.00 | 0.10 | 0.13 | 0.10 | -0.06 | -37.50% | 44 | 23 | 0.29 | -0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 61.00 | 0.14 | 0.17 | 0.16 | -0.08 | -33.34% | 1 | 214 | 0.28 | -0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 62.00 | 0.21 | 0.23 | 0.23 | -0.13 | -36.12% | 9 | 17 | 0.27 | -0.09 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 63.00 | 0.27 | 0.33 | 0.46 | 0.00 | 0.00% | 0 | 135 | 0.26 | -0.13 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:59:09 PM EST |
| 64.00 | 0.43 | 0.46 | 0.41 | -0.24 | -36.93% | 3 | 32 | 0.25 | -0.18 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 65.00 | 0.61 | 0.65 | 0.58 | -0.43 | -42.58% | 11 | 824 | 0.24 | -0.24 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 66.00 | 0.87 | 0.93 | 1.42 | 0.00 | 0.00% | 0 | 84 | 0.24 | -0.32 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 1:59:09 PM EST |
| 67.00 | 1.23 | 1.29 | 1.16 | -0.53 | -31.37% | 61 | 39 | 0.23 | -0.40 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 68.00 | 1.67 | 1.75 | 1.59 | -0.65 | -29.02% | 3 | 13 | 0.23 | -0.50 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 1:59:09 PM EST |
| 69.00 | 2.22 | 2.31 | % | 0 | 0 | 0.22 | -0.60 | 0.10 | -0.04 | 4/29/2024 1:59:09 PM EST | |||
| 70.00 | 2.86 | 2.98 | % | 0 | 0 | 0.24 | -0.69 | 0.09 | -0.03 | 4/29/2024 1:59:09 PM EST | |||
| 71.00 | 1.58 | 4.25 | 7.49 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.76 | 0.08 | -0.03 | 4/12/2024 | 4/29/2024 1:59:09 PM EST |
| 72.00 | 4.25 | 5.00 | % | 0 | 0 | 0.47 | -0.83 | 0.06 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 73.00 | 5.00 | 6.25 | % | 0 | 0 | 0.49 | -0.87 | 0.05 | -0.02 | 4/29/2024 1:59:09 PM EST | |||
| 74.00 | 5.65 | 7.20 | % | 0 | 0 | 0.44 | -0.91 | 0.04 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 75.00 | 5.30 | 9.00 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.94 | 0.03 | -0.01 | 4/11/2024 | 4/29/2024 1:59:09 PM EST |
| 76.00 | 6.30 | 10.30 | % | 0 | 0 | 0.70 | -0.97 | 0.02 | -0.01 | 4/29/2024 1:59:09 PM EST | |||
| 77.00 | 7.30 | 11.05 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 78.00 | 8.30 | 12.30 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 79.00 | 9.30 | 12.90 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST | |||
| 80.00 | 10.30 | 14.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:09 PM EST |