India markets open in 6 hours 55 minutes
BSE SENSEX
51,444.65+1,147.76(+2.28%)Nifty 50
15,245.60+326.50(+2.19%)Dow
31,358.29-33.23(-0.11%)
NextEra Energy, Inc. (NEE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.36-3.18 (-4.21%)
As of 3:50PM EST. Market open.
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE210319C00033750 | 2020-12-23 10:08AM EST | 33.75 | 41.75 | 50.10 | 51.00 | 0.00 | - | 4 | 4 | 673.10% |
| NEE210319C00036250 | 2021-03-03 9:33AM EST | 36.25 | 39.00 | 35.90 | 36.50 | +1.40 | +3.72% | 2 | 2 | 148.44% |
| NEE210319C00037500 | 2021-02-24 3:35PM EST | 37.50 | 36.32 | 34.60 | 35.00 | 0.00 | - | 20 | 0 | 151.56% |
| NEE210319C00040000 | 2021-02-24 3:58PM EST | 40.00 | 33.70 | 32.10 | 32.70 | 0.00 | - | 8 | 0 | 115.63% |
| NEE210319C00041250 | 2020-11-02 12:01AM EST | 41.25 | 27.78 | 32.60 | 33.60 | 0.00 | - | - | - | 241.31% |
| NEE210319C00042500 | 2021-02-24 3:56PM EST | 42.50 | 31.20 | 29.60 | 30.20 | 0.00 | - | 50 | 4 | 105.08% |
| NEE210319C00043750 | 2020-11-02 12:01AM EST | 43.75 | 26.30 | 30.00 | 31.00 | 0.00 | - | - | 0 | 217.82% |
| NEE210319C00046250 | 2020-11-24 9:56AM EST | 46.25 | 28.40 | 28.20 | 29.50 | 0.00 | - | - | 0 | 227.44% |
| NEE210319C00050000 | 2021-02-23 9:30AM EST | 50.00 | 24.90 | 22.10 | 22.80 | 0.00 | - | 3 | 6 | 85.16% |
| NEE210319C00052500 | 2021-02-24 3:36PM EST | 52.50 | 21.30 | 19.60 | 20.30 | 0.00 | - | 25 | 4 | 75.20% |
| NEE210319C00055000 | 2021-02-24 3:36PM EST | 55.00 | 21.30 | 17.20 | 17.70 | 0.00 | - | 5 | 5 | 65.63% |
| NEE210319C00057500 | 2021-02-24 3:36PM EST | 57.50 | 16.30 | 14.70 | 15.00 | 0.00 | - | 25 | 2 | 61.13% |
| NEE210319C00060000 | 2021-03-03 12:54PM EST | 60.00 | 13.00 | 12.20 | 12.60 | -3.10 | -19.25% | 1 | 12 | 57.81% |
| NEE210319C00062500 | 2021-02-26 3:16PM EST | 62.50 | 11.80 | 9.70 | 10.10 | 0.00 | - | 1 | 2 | 47.66% |
| NEE210319C00065000 | 2021-02-24 12:05PM EST | 65.00 | 8.70 | 7.50 | 7.80 | 0.00 | - | 1 | 8 | 44.58% |
| NEE210319C00067500 | 2021-03-03 12:37PM EST | 67.50 | 5.90 | 5.20 | 5.50 | -2.80 | -32.18% | 1 | 2,534 | 38.18% |
| NEE210319C00070000 | 2021-03-03 3:15PM EST | 70.00 | 3.41 | 3.20 | 3.60 | -3.09 | -47.54% | 45 | 4,475 | 36.28% |
| NEE210319C00072500 | 2021-03-03 3:33PM EST | 72.50 | 1.85 | 1.65 | 1.90 | -2.15 | -53.75% | 1,363 | 5,609 | 31.59% |
| NEE210319C00075000 | 2021-03-03 3:14PM EST | 75.00 | 0.83 | 0.80 | 0.95 | -1.45 | -63.60% | 953 | 5,923 | 31.52% |
| NEE210319C00077500 | 2021-03-03 3:35PM EST | 77.50 | 0.35 | 0.35 | 0.40 | -0.65 | -65.00% | 823 | 9,409 | 31.06% |
| NEE210319C00080000 | 2021-03-03 3:24PM EST | 80.00 | 0.17 | 0.15 | 0.20 | -0.23 | -57.50% | 817 | 7,844 | 33.20% |
| NEE210319C00082500 | 2021-03-03 2:50PM EST | 82.50 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 164 | 4,685 | 38.09% |
| NEE210319C00085000 | 2021-03-03 3:27PM EST | 85.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 146 | 11,480 | 41.41% |
| NEE210319C00087500 | 2021-03-03 3:31PM EST | 87.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 20 | 4,081 | 47.36% |
| NEE210319C00090000 | 2021-03-03 2:25PM EST | 90.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 12 | 5,667 | 47.66% |
| NEE210319C00092500 | 2021-03-02 1:42PM EST | 92.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 5,509 | 52.54% |
| NEE210319C00095000 | 2021-03-03 2:50PM EST | 95.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 1,355 | 52.34% |
| NEE210319C00097500 | 2021-02-26 10:06AM EST | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 776 | 56.64% |
| NEE210319C00100000 | 2021-02-22 9:33AM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 1,136 | 60.94% |
| NEE210319C00102500 | 2021-02-18 1:08PM EST | 102.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 833 | 70.70% |
| NEE210319C00105000 | 2021-02-26 11:00AM EST | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 955 | 74.61% |
| NEE210319C00107500 | 2021-03-03 12:26PM EST | 107.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 591 | 72.66% |
| NEE210319C00110000 | 2021-02-17 2:29PM EST | 110.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 515 | 75.78% |
| NEE210319C00112500 | 2021-02-12 12:02PM EST | 112.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 409 | 86.33% |
| NEE210319C00115000 | 2021-02-26 10:52AM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 709 | 82.81% |
| NEE210319C00135000 | 2020-09-24 2:25PM EST | 135.00 | 141.00 | 167.50 | 168.80 | 0.00 | - | - | 1 | 0.00% |
| NEE210319C00150000 | 2020-10-02 12:40PM EST | 150.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NEE210319C00165000 | 2020-07-20 11:22AM EST | 165.00 | 111.12 | 116.90 | 118.70 | 0.00 | - | 1 | 1 | 0.00% |
| NEE210319C00170000 | 2020-08-26 8:57AM EST | 170.00 | 110.90 | 107.70 | 111.10 | 0.00 | - | - | 15 | 0.00% |
| NEE210319C00175000 | 2020-08-26 10:01AM EST | 175.00 | 105.21 | 103.30 | 106.50 | 0.00 | - | - | 16 | 0.00% |
| NEE210319C00200000 | 2020-09-21 11:51AM EST | 200.00 | 77.90 | 99.90 | 103.00 | 0.00 | - | 1 | 2 | 0.00% |
| NEE210319C00210000 | 2020-10-20 2:40PM EST | 210.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NEE210319C00220000 | 2020-10-07 11:00AM EST | 220.00 | 79.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE210319C00230000 | 2020-08-25 1:52PM EST | 230.00 | 56.57 | 52.90 | 57.00 | 0.00 | - | - | 3 | 1,361.04% |
| NEE210319C00240000 | 2020-10-07 11:00AM EST | 240.00 | 61.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE210319C00250000 | 2020-10-09 12:37PM EST | 250.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NEE210319C00260000 | 2020-10-08 9:13AM EST | 260.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NEE210319C00270000 | 2020-10-22 12:59PM EST | 270.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NEE210319C00280000 | 2020-10-26 1:12PM EST | 280.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE210319C00290000 | 2020-10-23 2:17PM EST | 290.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE210319C00300000 | 2020-10-26 12:40PM EST | 300.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NEE210319C00310000 | 2020-10-26 10:19AM EST | 310.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEE210319C00320000 | 2020-10-26 12:42PM EST | 320.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NEE210319C00330000 | 2020-10-26 2:52PM EST | 330.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NEE210319C00340000 | 2020-10-23 8:54AM EST | 340.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NEE210319C00350000 | 2020-10-26 12:02PM EST | 350.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NEE210319C00360000 | 2020-10-26 10:21AM EST | 360.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE210319C00370000 | 2020-10-20 2:19PM EST | 370.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NEE210319C00380000 | 2020-10-23 2:59PM EST | 380.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEE210319C00390000 | 2020-10-09 12:30PM EST | 390.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE210319C00400000 | 2020-10-23 9:15AM EST | 400.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEE210319C00410000 | 2020-10-21 12:50PM EST | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEE210319C00420000 | 2020-10-23 10:04AM EST | 420.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE210319C00430000 | 2020-10-26 12:32PM EST | 430.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| NEE210319C00440000 | 2020-10-21 12:05PM EST | 440.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NEE210319C00450000 | 2020-10-23 8:30AM EST | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEE210319C00460000 | 2020-10-26 9:16AM EST | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE210319P00033750 | 2020-11-02 12:01AM EST | 33.75 | 0.27 | - | 0.20 | 0.00 | - | - | 8 | 183.59% |
| NEE210319P00035000 | 2020-11-02 12:01AM EST | 35.00 | 0.10 | - | 0.15 | 0.00 | - | - | 92 | 167.58% |
| NEE210319P00036250 | 2020-11-02 12:01AM EST | 36.25 | 0.10 | - | 0.20 | 0.00 | - | - | 116 | 167.97% |
| NEE210319P00037500 | 2020-11-13 3:34PM EST | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 144.14% |
| NEE210319P00040000 | 2020-11-30 1:33PM EST | 40.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 20 | 165 | 125.78% |
| NEE210319P00041250 | 2020-10-28 10:13AM EST | 41.25 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 402 | 129.49% |
| NEE210319P00042500 | 2020-11-02 12:01AM EST | 42.50 | 0.43 | 0.00 | 0.30 | 0.00 | - | - | 80 | 126.95% |
| NEE210319P00043750 | 2020-12-14 10:38AM EST | 43.75 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 304 | 102.73% |
| NEE210319P00045000 | 2020-12-23 11:48AM EST | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 74 | 107.81% |
| NEE210319P00046250 | 2020-11-02 12:01AM EST | 46.25 | 0.65 | 0.05 | 0.40 | 0.00 | - | - | 72 | 117.38% |
| NEE210319P00047500 | 2021-02-23 2:57PM EST | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 209 | 87.50% |
| NEE210319P00048750 | 2020-10-27 9:42AM EST | 48.75 | 0.40 | 0.10 | 0.35 | 0.00 | - | - | 64 | 105.47% |
| NEE210319P00050000 | 2021-02-23 2:47PM EST | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 501 | 71.09% |
| NEE210319P00052500 | 2021-02-23 10:40AM EST | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 612 | 68.75% |
| NEE210319P00055000 | 2021-02-16 9:30AM EST | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 379 | 63.67% |
| NEE210319P00057500 | 2021-03-01 9:30AM EST | 57.50 | 1.09 | 0.00 | 0.10 | 0.00 | - | 5 | 662 | 51.56% |
| NEE210319P00060000 | 2021-03-03 1:55PM EST | 60.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 5 | 1,195 | 48.44% |
| NEE210319P00062500 | 2021-03-03 3:01PM EST | 62.50 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 152 | 1,025 | 42.87% |
| NEE210319P00065000 | 2021-03-03 1:55PM EST | 65.00 | 0.22 | 0.20 | 0.30 | +0.12 | +120.00% | 58 | 1,157 | 39.84% |
| NEE210319P00067500 | 2021-03-03 2:54PM EST | 67.50 | 0.46 | 0.40 | 0.50 | +0.26 | +130.00% | 586 | 1,657 | 34.72% |
| NEE210319P00070000 | 2021-03-03 3:33PM EST | 70.00 | 1.00 | 0.90 | 1.00 | +0.71 | +244.83% | 606 | 6,458 | 31.96% |
| NEE210319P00072500 | 2021-03-03 3:17PM EST | 72.50 | 1.90 | 1.85 | 2.00 | +1.29 | +211.48% | 159 | 5,819 | 30.96% |
| NEE210319P00075000 | 2021-03-03 3:29PM EST | 75.00 | 3.30 | 3.40 | 3.60 | +1.80 | +120.00% | 371 | 6,447 | 31.69% |
| NEE210319P00077500 | 2021-03-03 3:15PM EST | 77.50 | 5.35 | 5.40 | 5.60 | +2.54 | +90.39% | 17 | 5,534 | 32.62% |
| NEE210319P00080000 | 2021-03-03 2:09PM EST | 80.00 | 7.48 | 7.70 | 8.10 | +3.08 | +70.00% | 3 | 2,791 | 41.85% |
| NEE210319P00082500 | 2021-03-03 3:06PM EST | 82.50 | 9.90 | 9.90 | 10.30 | +3.43 | +53.01% | 8 | 5,647 | 38.67% |
| NEE210319P00085000 | 2021-03-02 2:20PM EST | 85.00 | 11.85 | 12.40 | 12.90 | +2.65 | +28.80% | 2 | 914 | 50.39% |
| NEE210319P00087500 | 2021-03-01 9:30AM EST | 87.50 | 13.15 | 15.10 | 15.50 | 0.00 | - | 1 | 124 | 51.66% |
| NEE210319P00090000 | 2021-02-25 3:27PM EST | 90.00 | 16.21 | 17.50 | 18.00 | 0.00 | - | 91 | 69 | 53.91% |
| NEE210319P00092500 | 2021-02-19 3:48PM EST | 92.50 | 14.84 | 19.90 | 20.40 | 0.00 | - | 6 | 12 | 69.53% |
| NEE210319P00095000 | 2021-02-08 12:23PM EST | 95.00 | 12.06 | 22.40 | 22.80 | 0.00 | - | 11 | 29 | 68.75% |
| NEE210319P00105000 | 2020-11-02 12:01AM EST | 105.00 | 30.28 | 30.40 | 31.70 | 0.00 | - | - | 20 | 0.00% |
| NEE210319P00107500 | 2020-11-02 12:01AM EST | 107.50 | 32.75 | 32.90 | 34.20 | 0.00 | - | - | 20 | 0.00% |
| NEE210319P00135000 | 2020-09-17 9:04AM EST | 135.00 | 1.08 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 0.00% |
| NEE210319P00140000 | 2020-10-22 8:30AM EST | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEE210319P00145000 | 2020-10-09 8:35AM EST | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NEE210319P00150000 | 2020-09-16 11:49AM EST | 150.00 | 1.25 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 0.00% |
| NEE210319P00160000 | 2020-09-01 2:19PM EST | 160.00 | 1.80 | 0.60 | 2.35 | 0.00 | - | 11 | 51 | 0.00% |
| NEE210319P00165000 | 2020-08-06 2:43PM EST | 165.00 | 2.65 | 1.90 | 2.70 | 0.00 | - | - | 100 | 0.00% |
| NEE210319P00170000 | 2020-10-01 10:55AM EST | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE210319P00175000 | 2020-09-30 1:56PM EST | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEE210319P00180000 | 2020-10-19 8:30AM EST | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE210319P00185000 | 2020-09-30 1:52PM EST | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEE210319P00190000 | 2020-10-20 9:02AM EST | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE210319P00195000 | 2020-09-30 9:23AM EST | 195.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEE210319P00200000 | 2020-10-08 9:24AM EST | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NEE210319P00210000 | 2020-10-06 12:18PM EST | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEE210319P00220000 | 2020-10-19 2:39PM EST | 220.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NEE210319P00230000 | 2020-10-21 9:21AM EST | 230.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE210319P00240000 | 2020-10-26 1:11PM EST | 240.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEE210319P00250000 | 2020-10-22 8:47AM EST | 250.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEE210319P00260000 | 2020-10-23 12:03PM EST | 260.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NEE210319P00270000 | 2020-10-26 2:30PM EST | 270.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NEE210319P00280000 | 2020-10-26 2:48PM EST | 280.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEE210319P00290000 | 2020-10-23 8:54AM EST | 290.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEE210319P00300000 | 2020-10-26 2:34PM EST | 300.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEE210319P00310000 | 2020-10-26 2:05PM EST | 310.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEE210319P00320000 | 2020-10-08 2:30PM EST | 320.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEE210319P00330000 | 2020-10-08 2:30PM EST | 330.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEE210319P00360000 | 2020-10-23 10:11AM EST | 360.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEE210319P00420000 | 2020-10-20 8:40AM EST | 420.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEE210319P00430000 | 2020-10-20 8:40AM EST | 430.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
