FirstEnergy Corp. (FE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241018C00030000 | 2024-04-11 10:51AM EDT | 30.00 | 8.00 | 7.60 | 10.50 | 0.00 | - | - | 2 | 59.38% |
| FE241018C00031000 | 2024-04-05 10:12AM EDT | 31.00 | 7.30 | 6.00 | 9.20 | 0.00 | - | 1 | 4 | 51.05% |
| FE241018C00032000 | 2024-04-23 3:19PM EDT | 32.00 | 6.50 | 4.80 | 6.60 | 0.00 | - | 2 | 16 | 24.68% |
| FE241018C00033000 | 2024-03-20 1:24PM EDT | 33.00 | 6.10 | 4.50 | 6.10 | 0.00 | - | 1 | 14 | 28.91% |
| FE241018C00034000 | 2024-04-08 9:37AM EDT | 34.00 | 5.00 | 2.85 | 4.90 | 0.00 | - | 1 | 7 | 22.78% |
| FE241018C00035000 | 2024-04-09 9:45AM EDT | 35.00 | 4.41 | 3.90 | 4.20 | 0.00 | - | 1 | 28 | 22.90% |
| FE241018C00036000 | 2024-04-23 3:09PM EDT | 36.00 | 3.30 | 3.20 | 5.00 | 0.00 | - | 1 | 9 | 37.73% |
| FE241018C00037000 | 2024-04-25 12:43PM EDT | 37.00 | 2.95 | 2.60 | 2.75 | 0.00 | - | 1 | 65 | 20.67% |
| FE241018C00038000 | 2024-04-24 10:33AM EDT | 38.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | 27 | 131 | 20.36% |
| FE241018C00039000 | 2024-04-25 10:17AM EDT | 39.00 | 1.80 | 1.55 | 1.65 | +0.30 | +20.00% | 10 | 321 | 19.36% |
| FE241018C00040000 | 2024-04-23 3:51PM EDT | 40.00 | 1.72 | 1.10 | 1.25 | +0.62 | +56.36% | 1 | 125 | 19.07% |
| FE241018C00041000 | 2024-04-25 2:06PM EDT | 41.00 | 0.95 | 0.15 | 0.90 | 0.00 | - | 1 | 206 | 18.53% |
| FE241018C00042000 | 2024-04-25 3:39PM EDT | 42.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 84 | 260 | 17.73% |
| FE241018C00043000 | 2024-04-09 9:33AM EDT | 43.00 | 0.59 | 0.35 | 0.45 | +0.04 | +7.27% | 1 | 10 | 18.07% |
| FE241018C00044000 | 2024-04-04 3:36PM EDT | 44.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 1 | 55 | 17.75% |
| FE241018C00045000 | 2024-04-23 12:08PM EDT | 45.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 50 | 61 | 18.65% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241018P00030000 | 2024-04-15 10:10AM EDT | 30.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | - | 1 | 30.47% |
| FE241018P00031000 | 2024-04-19 2:38PM EDT | 31.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 25.39% |
| FE241018P00032000 | 2024-04-19 3:31PM EDT | 32.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 24.37% |
| FE241018P00033000 | 2024-04-19 11:28AM EDT | 33.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 1 | 3 | 22.95% |
| FE241018P00034000 | 2024-04-04 2:32PM EDT | 34.00 | 0.73 | 0.55 | 0.70 | 0.00 | - | 2 | 2 | 21.88% |
| FE241018P00035000 | 2024-04-08 10:05AM EDT | 35.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 2 | 20.95% |
| FE241018P00037000 | 2024-04-16 11:24AM EDT | 37.00 | 2.10 | 1.45 | 1.55 | 0.00 | - | 1 | 51 | 20.00% |
| FE241018P00038000 | 2024-03-14 11:58AM EDT | 38.00 | 2.05 | 2.25 | 3.20 | 0.00 | - | 85 | 85 | 31.20% |
| FE241018P00039000 | 2024-04-25 2:07PM EDT | 39.00 | 2.35 | 2.25 | 2.50 | +0.10 | +4.44% | 6 | 13 | 19.19% |
© 2024 Yahoo. All rights reserved.