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 | 31.70 | 35.55 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 40.00 | 27.10 | 30.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 45.00 | 22.75 | 24.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 50.00 | 17.35 | 19.35 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 51.00 | 16.15 | 19.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 52.00 | 16.05 | 18.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 53.00 | 14.05 | 17.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 54.00 | 13.45 | 15.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 55.00 | 12.80 | 14.70 | 8.12 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.99 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 3:59:49 PM EST |
| 56.00 | 11.25 | 13.70 | 9.23 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.99 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:49 PM EST |
| 57.00 | 10.35 | 13.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 3:59:49 PM EST |
| 58.00 | 9.85 | 11.85 | 5.65 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.98 | 0.01 | 0.00 | 4/15/2024 | 5/2/2024 3:59:49 PM EST |
| 59.00 | 9.65 | 11.95 | 8.92 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.98 | 0.01 | -0.01 | 4/30/2024 | 5/2/2024 3:59:49 PM EST |
| 60.00 | 7.35 | 10.60 | 8.70 | +1.42 | +19.51% | 1 | 28 | 0.42 | 0.96 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 61.00 | 7.05 | 9.50 | 5.73 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 5/2/2024 3:59:49 PM EST |
| 62.00 | 6.55 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 49 | 0.39 | 0.92 | 0.03 | -0.01 | 4/26/2024 | 5/2/2024 3:59:49 PM EST |
| 63.00 | 5.55 | 6.90 | 5.41 | -0.39 | -6.73% | 2 | 48 | 0.25 | 0.89 | 0.04 | -0.02 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 64.00 | 4.30 | 6.75 | 5.05 | 0.00 | 0.00% | 0 | 78 | 0.16 | 0.85 | 0.05 | -0.02 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 65.00 | 4.40 | 5.80 | 3.95 | +0.85 | +27.42% | 1 | 181 | 0.37 | 0.80 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 66.00 | 3.60 | 3.95 | 3.45 | +0.25 | +7.82% | 7 | 95 | 0.52 | 0.74 | 0.07 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 67.00 | 1.68 | 3.85 | 2.96 | +1.02 | +52.58% | 63 | 56 | 0.26 | 0.67 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 68.00 | 2.27 | 2.44 | 2.18 | +0.08 | +3.81% | 101 | 169 | 0.25 | 0.59 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 69.00 | 1.71 | 2.03 | 1.63 | -0.17 | -9.45% | 85 | 29 | 0.23 | 0.51 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 70.00 | 1.23 | 1.39 | 1.22 | -0.02 | -1.62% | 216 | 243 | 0.23 | 0.42 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 71.00 | 0.87 | 1.00 | 0.67 | +0.05 | +8.07% | 267 | 17 | 0.22 | 0.33 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 72.00 | 0.59 | 0.69 | 0.55 | -1.45 | -72.50% | 41 | 240 | 0.22 | 0.26 | 0.07 | -0.02 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 73.00 | 0.39 | 0.49 | 0.35 | +0.04 | +12.91% | 16 | 4 | 0.22 | 0.19 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 74.00 | 0.24 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.14 | 0.05 | -0.02 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 75.00 | 0.15 | 0.93 | 0.06 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.09 | 0.04 | -0.01 | 4/30/2024 | 5/2/2024 3:59:49 PM EST |
| 76.00 | 0.09 | 1.10 | % | 0 | 0 | 0.44 | 0.06 | 0.03 | -0.01 | 5/2/2024 3:59:49 PM EST | |||
| 77.00 | 0.03 | 0.12 | % | 0 | 0 | 0.21 | 0.04 | 0.02 | -0.01 | 5/2/2024 3:59:49 PM EST | |||
| 78.00 | 0.00 | 0.33 | % | 0 | 0 | 0.35 | 0.03 | 0.01 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 79.00 | 0.00 | 0.29 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.26 | % | 0 | 0 | 0.37 | 0.01 | 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 | 0.03 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.19 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.19 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 51.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 52.00 | 0.00 | 0.22 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 53.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:49 PM EST |
| 54.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:49 PM EST |
| 56.00 | 0.01 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.01 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:49 PM EST |
| 57.00 | 0.01 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:49 PM EST |
| 58.00 | 0.02 | 0.35 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.02 | 0.01 | 0.00 | 4/16/2024 | 5/2/2024 3:59:49 PM EST |
| 59.00 | 0.04 | 0.39 | 0.09 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.02 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.32 | 0.12 | -0.02 | -14.29% | 1 | 115 | 0.34 | -0.04 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 61.00 | 0.07 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.05 | 0.02 | -0.01 | 4/29/2024 | 5/2/2024 3:59:49 PM EST |
| 62.00 | 0.18 | 0.74 | 0.29 | -0.04 | -12.13% | 252 | 24 | 0.37 | -0.08 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 63.00 | 0.19 | 1.31 | 0.33 | +0.07 | +26.93% | 1 | 194 | 0.40 | -0.11 | 0.04 | -0.02 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 64.00 | 0.38 | 0.47 | 0.46 | +0.07 | +17.95% | 3 | 224 | 0.27 | -0.15 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 65.00 | 0.19 | 0.56 | 0.57 | -0.17 | -22.98% | 1 | 38 | 0.25 | -0.20 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 66.00 | 0.58 | 0.79 | 0.80 | -0.46 | -36.51% | 5 | 186 | 0.25 | -0.26 | 0.07 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 67.00 | 0.78 | 1.07 | 1.10 | -0.50 | -31.25% | 1 | 199 | 0.24 | -0.33 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 68.00 | 1.27 | 1.44 | 1.78 | -1.05 | -37.11% | 19 | 30 | 0.24 | -0.41 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 69.00 | 1.74 | 1.86 | 1.93 | -0.73 | -27.45% | 250 | 96 | 0.23 | -0.49 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 70.00 | 2.24 | 2.37 | 2.57 | -0.29 | -10.14% | 228 | 48 | 0.22 | -0.58 | 0.09 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 71.00 | 2.75 | 3.30 | 3.25 | -5.25 | -61.77% | 1 | 6 | 0.25 | -0.67 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 3:59:49 PM EST |
| 72.00 | 2.64 | 4.05 | % | 0 | 0 | 0.16 | -0.74 | 0.07 | -0.02 | 5/2/2024 3:59:49 PM EST | |||
| 73.00 | 4.20 | 5.25 | % | 0 | 0 | 0.29 | -0.81 | 0.06 | -0.02 | 5/2/2024 3:59:49 PM EST | |||
| 74.00 | 5.00 | 6.85 | % | 0 | 0 | 0.35 | -0.86 | 0.05 | -0.02 | 5/2/2024 3:59:49 PM EST | |||
| 75.00 | 4.50 | 8.45 | % | 0 | 0 | 0.58 | -0.91 | 0.04 | -0.01 | 5/2/2024 3:59:49 PM EST | |||
| 76.00 | 5.40 | 9.40 | % | 0 | 0 | 0.61 | -0.94 | 0.03 | -0.01 | 5/2/2024 3:59:49 PM EST | |||
| 77.00 | 6.50 | 10.35 | % | 0 | 0 | 0.64 | -0.96 | 0.02 | -0.01 | 5/2/2024 3:59:49 PM EST | |||
| 78.00 | 7.35 | 11.35 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 79.00 | 8.15 | 12.40 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 5/2/2024 3:59:49 PM EST | |||
| 80.00 | 9.35 | 13.35 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/2/2024 3:59:49 PM EST |