Options Chain for NEXTERA ENERGY INC COM (NEE) - $68.84 as of 5/3/2024 4:14:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.25 | 37.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 40.00 | 28.25 | 32.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 45.00 | 23.30 | 27.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 50.00 | 19.55 | 21.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 54.00 | 14.60 | 16.65 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 55.00 | 13.80 | 16.65 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 56.00 | 13.00 | 15.40 | 14.26 | % | 2 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:09 PM EST | |
| 57.00 | 11.35 | 13.70 | % | 0 | 0 | 0.62 | 0.99 | 0.01 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 58.00 | 10.45 | 13.40 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 59.00 | 10.00 | 11.80 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 60.00 | 9.80 | 12.30 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.95 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 4:00:09 PM EST |
| 61.00 | 8.95 | 10.40 | % | 0 | 0 | 0.57 | 0.94 | 0.02 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 62.00 | 7.15 | 9.75 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.92 | 0.03 | -0.01 | 4/29/2024 | 5/3/2024 4:00:09 PM EST |
| 63.00 | 6.85 | 8.80 | 7.35 | +2.07 | +39.21% | 11 | 14 | 0.35 | 0.89 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 64.00 | 6.40 | 7.65 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.85 | 0.04 | -0.02 | 5/1/2024 | 5/3/2024 4:00:09 PM EST |
| 65.00 | 5.15 | 6.70 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.81 | 0.04 | -0.02 | 5/1/2024 | 5/3/2024 4:00:09 PM EST |
| 66.00 | 4.35 | 5.70 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.78 | 0.05 | -0.02 | 4/29/2024 | 5/3/2024 4:00:09 PM EST |
| 67.00 | 2.73 | 5.00 | 3.70 | +0.90 | +32.15% | 7 | 23 | 0.32 | 0.72 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 68.00 | 1.99 | 3.80 | 2.83 | +0.55 | +24.13% | 1 | 42 | 0.20 | 0.67 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 69.00 | 1.33 | 3.60 | 2.25 | +0.47 | +26.41% | 80 | 89 | 0.22 | 0.60 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 70.00 | 1.87 | 2.45 | 1.84 | +0.65 | +54.63% | 115 | 56 | 0.25 | 0.52 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 71.00 | 1.22 | 1.55 | 1.50 | % | 9 | 0 | 0.21 | 0.43 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST | |
| 72.00 | 0.95 | 1.10 | 1.06 | +0.54 | +103.85% | 818 | 6 | 0.21 | 0.34 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 73.00 | 0.66 | 0.88 | 0.77 | +0.35 | +83.34% | 7 | 14 | 0.21 | 0.27 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 74.00 | 0.51 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.20 | 0.06 | -0.02 | 5/1/2024 | 5/3/2024 4:00:09 PM EST |
| 75.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.14 | 0.05 | -0.01 | 5/2/2024 | 5/3/2024 4:00:09 PM EST |
| 76.00 | 0.22 | 0.82 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.10 | 0.04 | -0.01 | 4/30/2024 | 5/3/2024 4:00:09 PM EST |
| 77.00 | 0.02 | 0.40 | 0.16 | % | 8 | 0 | 0.20 | 0.07 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 4:00:09 PM EST | |
| 78.00 | 0.09 | 0.81 | 0.11 | % | 9 | 0 | 0.21 | 0.05 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:09 PM EST | |
| 79.00 | 0.02 | 1.02 | % | 0 | 0 | 0.29 | 0.03 | 0.02 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 80.00 | 0.01 | 1.32 | % | 0 | 0 | 0.34 | 0.02 | 0.01 | 0.00 | 5/3/2024 4:00:09 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 | 1.27 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 50.00 | 0.00 | 1.28 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 54.00 | 0.00 | 2.16 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:09 PM EST |
| 55.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:09 PM EST |
| 56.00 | 0.01 | 1.31 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:09 PM EST |
| 57.00 | 0.01 | 0.27 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 4:00:09 PM EST |
| 58.00 | 0.02 | 0.24 | 0.07 | -0.23 | -76.67% | 8 | 33 | 0.34 | -0.03 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 59.00 | 0.07 | 0.21 | 0.10 | -0.16 | -61.54% | 9 | 3 | 0.33 | -0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 60.00 | 0.04 | 0.14 | 0.15 | -0.06 | -28.58% | 16 | 1 | 0.28 | -0.05 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 61.00 | 0.00 | 0.43 | % | 0 | 0 | 0.27 | -0.06 | 0.02 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 62.00 | 0.14 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.08 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 4:00:09 PM EST |
| 63.00 | 0.18 | 0.26 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.11 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 4:00:09 PM EST |
| 64.00 | 0.26 | 0.50 | 0.36 | -0.36 | -50.00% | 240 | 22 | 0.26 | -0.15 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 65.00 | 0.33 | 0.66 | 0.53 | -0.37 | -41.12% | 15 | 33 | 0.26 | -0.19 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 66.00 | 0.48 | 0.74 | 0.68 | -0.34 | -33.34% | 9 | 8 | 0.24 | -0.22 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 67.00 | 0.75 | 0.92 | 0.95 | -0.64 | -40.26% | 13 | 1 | 0.24 | -0.28 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 68.00 | 1.02 | 1.20 | 1.10 | % | 2 | 0 | 0.23 | -0.33 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:09 PM EST | |
| 69.00 | 0.91 | 1.95 | 1.77 | % | 3 | 0 | 0.22 | -0.40 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 4:00:09 PM EST | |
| 70.00 | 1.78 | 2.05 | % | 0 | 0 | 0.23 | -0.48 | 0.08 | -0.03 | 5/3/2024 4:00:09 PM EST | |||
| 71.00 | 1.75 | 2.51 | % | 0 | 0 | 0.18 | -0.57 | 0.09 | -0.02 | 5/3/2024 4:00:09 PM EST | |||
| 72.00 | 2.39 | 4.05 | % | 0 | 0 | 0.24 | -0.66 | 0.08 | -0.02 | 5/3/2024 4:00:09 PM EST | |||
| 73.00 | 2.69 | 5.40 | % | 0 | 0 | 0.25 | -0.73 | 0.07 | -0.02 | 5/3/2024 4:00:09 PM EST | |||
| 74.00 | 3.60 | 5.20 | % | 0 | 0 | 0.50 | -0.80 | 0.06 | -0.02 | 5/3/2024 4:00:09 PM EST | |||
| 75.00 | 3.50 | 5.85 | % | 0 | 0 | 0.41 | -0.86 | 0.05 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 76.00 | 4.80 | 7.40 | % | 0 | 0 | 0.49 | -0.90 | 0.04 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 77.00 | 5.20 | 8.90 | % | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 78.00 | 6.15 | 9.70 | % | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 79.00 | 7.10 | 10.75 | % | 0 | 0 | 0.57 | -0.97 | 0.02 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 80.00 | 8.10 | 12.10 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 5/3/2024 4:00:09 PM EST |