FirstEnergy Corp. (FE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240719C00025000 | 2024-05-02 2:08PM EDT | 25.00 | 14.00 | 13.00 | 17.80 | 0.00 | - | - | 0 | 163.43% |
| FE240719C00028000 | 2023-11-28 2:13PM EDT | 28.00 | 10.20 | 8.80 | 9.00 | 0.00 | - | 11 | 20 | 0.00% |
| FE240719C00029000 | 2024-02-15 2:06PM EDT | 29.00 | 8.70 | 7.30 | 11.60 | 0.00 | - | 8 | 8 | 130.22% |
| FE240719C00030000 | 2024-05-20 2:23PM EDT | 30.00 | 10.45 | 7.00 | 10.90 | 0.00 | - | 1 | 1 | 60.45% |
| FE240719C00031000 | 2024-02-08 2:09PM EDT | 31.00 | 5.40 | 5.60 | 9.30 | 0.00 | - | 8 | 11 | 102.64% |
| FE240719C00032000 | 2024-04-12 10:57AM EDT | 32.00 | 5.95 | 6.30 | 10.30 | 0.00 | - | 10 | 16 | 93.85% |
| FE240719C00033000 | 2024-03-07 3:51PM EDT | 33.00 | 5.30 | 4.10 | 7.40 | 0.00 | - | 1 | 20 | 87.84% |
| FE240719C00034000 | 2024-04-03 3:50PM EDT | 34.00 | 4.62 | 4.00 | 7.20 | 0.00 | - | 1 | 11 | 57.72% |
| FE240719C00035000 | 2024-04-15 1:37PM EDT | 35.00 | 3.04 | 3.60 | 7.80 | 0.00 | - | 1 | 10 | 77.39% |
| FE240719C00036000 | 2024-05-23 10:01AM EDT | 36.00 | 3.90 | 1.95 | 4.70 | 0.00 | - | 1 | 177 | 68.16% |
| FE240719C00037000 | 2024-06-06 10:04AM EDT | 37.00 | 3.03 | 2.05 | 4.20 | 0.00 | - | 2 | 95 | 69.58% |
| FE240719C00038000 | 2024-06-12 3:23PM EDT | 38.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 2 | 209 | 21.34% |
| FE240719C00039000 | 2024-06-13 12:16PM EDT | 39.00 | 0.63 | 0.65 | 0.75 | -0.07 | -10.00% | 11 | 726 | 18.51% |
| FE240719C00040000 | 2024-06-13 3:50PM EDT | 40.00 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 30 | 1,068 | 17.29% |
| FE240719C00041000 | 2024-06-12 11:12AM EDT | 41.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 465 | 18.75% |
| FE240719C00042000 | 2024-06-13 2:29PM EDT | 42.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 1 | 1,241 | 21.63% |
| FE240719C00043000 | 2024-06-12 9:30AM EDT | 43.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 192 | 28.03% |
| FE240719C00044000 | 2024-03-11 1:07PM EDT | 44.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 29.88% |
| FE240719C00045000 | 2024-03-20 2:41PM EDT | 45.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 47.36% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240719P00020000 | 2024-02-07 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FE240719P00028000 | 2024-06-13 11:48AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 23 | 121 | 52.34% |
| FE240719P00029000 | 2024-02-26 10:57AM EDT | 29.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 65.43% |
| FE240719P00030000 | 2024-06-11 3:02PM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 80 | 52.54% |
| FE240719P00031000 | 2024-06-07 3:50PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 59.57% |
| FE240719P00032000 | 2024-04-05 10:47AM EDT | 32.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 77.83% |
| FE240719P00033000 | 2024-04-18 10:19AM EDT | 33.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 61.62% |
| FE240719P00034000 | 2024-04-18 1:49PM EDT | 34.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 3 | 142 | 54.30% |
| FE240719P00035000 | 2024-06-04 12:18PM EDT | 35.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 2 | 148 | 25.49% |
| FE240719P00036000 | 2024-05-10 12:35PM EDT | 36.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 145 | 22.02% |
| FE240719P00037000 | 2024-06-11 3:48PM EDT | 37.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 151 | 17.58% |
| FE240719P00038000 | 2024-06-13 3:01PM EDT | 38.00 | 0.35 | 0.35 | 0.45 | -0.11 | -23.91% | 1 | 598 | 15.43% |
| FE240719P00039000 | 2024-06-12 11:18AM EDT | 39.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 380 | 13.94% |
| FE240719P00040000 | 2024-06-06 11:38AM EDT | 40.00 | 0.93 | 0.40 | 2.15 | 0.00 | - | 2 | 44 | 28.25% |
| FE240719P00041000 | 2024-02-27 10:41AM EDT | 41.00 | 4.50 | 2.80 | 4.80 | 0.00 | - | 3 | 51 | 70.65% |
| FE240719P00042000 | 2024-03-11 9:34AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FE240719P00043000 | 2024-04-09 2:59PM EDT | 43.00 | 4.80 | 1.40 | 5.00 | 0.00 | - | 1 | 3 | 43.02% |
| FE240719P00045000 | 2024-01-04 10:56AM EDT | 45.00 | 7.00 | 6.20 | 10.50 | 0.00 | - | - | 8 | 86.33% |
© 2024 Yahoo. All rights reserved.