Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEE240328C00050000 | 2024-03-08 12:36PM EDT | 50.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
NEE240328C00051000 | 2024-03-05 10:42AM EDT | 51.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
NEE240328C00052000 | 2024-03-19 2:51PM EDT | 52.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
NEE240328C00053000 | 2024-03-27 3:49PM EDT | 53.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
NEE240328C00054000 | 2024-03-27 11:50AM EDT | 54.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
NEE240328C00055000 | 2024-03-27 12:17PM EDT | 55.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 309 | 0.00% |
NEE240328C00056000 | 2024-03-25 11:01AM EDT | 56.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 17 | 168 | 0.00% |
NEE240328C00057000 | 2024-03-27 3:41PM EDT | 57.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 17 | 244 | 0.00% |
NEE240328C00058000 | 2024-03-27 3:45PM EDT | 58.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
NEE240328C00059000 | 2024-03-27 3:23PM EDT | 59.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 919 | 0.00% |
NEE240328C00060000 | 2024-03-27 3:01PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 42 | 255 | 0.00% |
NEE240328C00061000 | 2024-03-27 3:44PM EDT | 61.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 125 | 526 | 0.00% |
NEE240328C00062000 | 2024-03-27 3:39PM EDT | 62.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,097 | 1,288 | 0.00% |
NEE240328C00063000 | 2024-03-27 3:59PM EDT | 63.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,131 | 755 | 0.00% |
NEE240328C00064000 | 2024-03-27 3:59PM EDT | 64.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,131 | 1,002 | 3.13% |
NEE240328C00065000 | 2024-03-27 3:58PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 137 | 12.50% |
NEE240328C00066000 | 2024-03-27 3:58PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 245 | 12.50% |
NEE240328C00067000 | 2024-03-21 3:20PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
NEE240328C00080000 | 2024-03-25 9:55AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEE240328P00035000 | 2024-03-01 4:36PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
NEE240328P00040000 | 2024-03-25 10:37AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
NEE240328P00045000 | 2024-03-04 10:51AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
NEE240328P00046000 | 2024-03-08 3:45PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
NEE240328P00047000 | 2024-03-08 3:44PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
NEE240328P00048000 | 2024-03-21 12:09PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
NEE240328P00049000 | 2024-03-14 10:10AM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
NEE240328P00050000 | 2024-03-20 1:11PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 413 | 50.00% |
NEE240328P00051000 | 2024-03-26 12:08PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
NEE240328P00052000 | 2024-03-26 12:39PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 200 | 50.00% |
NEE240328P00053000 | 2024-03-25 3:15PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 50.00% |
NEE240328P00054000 | 2024-03-26 12:13PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 50.00% |
NEE240328P00055000 | 2024-03-26 10:13AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 50.00% |
NEE240328P00056000 | 2024-03-26 1:37PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 50.00% |
NEE240328P00057000 | 2024-03-26 10:05AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 50.00% |
NEE240328P00058000 | 2024-03-26 10:47AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,640 | 50.00% |
NEE240328P00059000 | 2024-03-27 3:18PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 214 | 50.00% |
NEE240328P00060000 | 2024-03-27 12:48PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 677 | 25.00% |
NEE240328P00061000 | 2024-03-27 3:52PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 533 | 25.00% |
NEE240328P00062000 | 2024-03-27 3:50PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 702 | 953 | 12.50% |
NEE240328P00063000 | 2024-03-27 3:59PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 835 | 736 | 6.25% |
NEE240328P00064000 | 2024-03-27 3:54PM EDT | 64.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
NEE240328P00065000 | 2024-03-27 12:14PM EDT | 65.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 0.00% |