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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 94.04% |
| FE240719C00030000 | 2024-02-21 10:46AM EDT | 30.00 | 8.10 | 6.30 | 10.00 | 0.00 | - | 5 | 22 | 75.93% |
| FE240719C00031000 | 2024-02-08 2:09PM EDT | 31.00 | 5.40 | 5.60 | 9.30 | 0.00 | - | 8 | 11 | 75.29% |
| FE240719C00032000 | 2024-04-12 10:57AM EDT | 32.00 | 5.95 | 4.40 | 6.50 | 0.00 | - | 10 | 16 | 32.91% |
| FE240719C00033000 | 2024-03-07 3:51PM EDT | 33.00 | 5.30 | 4.10 | 7.40 | 0.00 | - | 1 | 20 | 64.45% |
| FE240719C00034000 | 2024-04-03 3:50PM EDT | 34.00 | 4.62 | 2.35 | 4.50 | 0.00 | - | 1 | 11 | 24.51% |
| FE240719C00035000 | 2024-04-15 1:37PM EDT | 35.00 | 3.04 | 1.45 | 3.60 | 0.00 | - | 1 | 10 | 22.32% |
| FE240719C00036000 | 2024-04-23 2:54PM EDT | 36.00 | 2.70 | 2.60 | 2.80 | 0.00 | - | 20 | 175 | 21.17% |
| FE240719C00037000 | 2024-04-23 9:57AM EDT | 37.00 | 2.20 | 1.90 | 2.10 | 0.00 | - | 2 | 95 | 20.41% |
| FE240719C00038000 | 2024-04-25 2:43PM EDT | 38.00 | 1.60 | 1.30 | 1.40 | 0.00 | - | 1 | 218 | 18.31% |
| FE240719C00039000 | 2024-04-26 3:13PM EDT | 39.00 | 1.04 | 0.85 | 0.90 | +0.09 | +9.47% | 4 | 371 | 17.46% |
| FE240719C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 0.55 | 0.50 | 0.55 | -0.10 | -15.38% | 8 | 986 | 17.02% |
| FE240719C00041000 | 2024-04-26 2:37PM EDT | 41.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 2 | 276 | 17.38% |
| FE240719C00042000 | 2024-04-23 9:55AM EDT | 42.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 1,170 | 18.51% |
| FE240719C00043000 | 2024-03-11 3:46PM EDT | 43.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 16 | 179 | 18.65% |
| FE240719C00044000 | 2024-03-11 1:07PM EDT | 44.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 21.19% |
| FE240719C00045000 | 2024-03-20 2:41PM EDT | 45.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 33.01% |
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 | 25.00% |
| FE240719P00028000 | 2023-12-19 11:32AM EDT | 28.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 121 | 45.41% |
| FE240719P00029000 | 2024-02-26 10:57AM EDT | 29.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 49.95% |
| FE240719P00030000 | 2024-03-14 12:19PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 79 | 35.21% |
| FE240719P00031000 | 2024-04-04 3:43PM EDT | 31.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 2 | 34 | 48.15% |
| FE240719P00032000 | 2024-04-05 10:47AM EDT | 32.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 15 | 25.68% |
| FE240719P00033000 | 2024-04-18 10:19AM EDT | 33.00 | 0.27 | 0.15 | 0.20 | 0.00 | - | 1 | 18 | 23.88% |
| FE240719P00034000 | 2024-04-18 1:49PM EDT | 34.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 3 | 142 | 22.85% |
| FE240719P00035000 | 2024-04-24 9:32AM EDT | 35.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 30 | 138 | 20.90% |
| FE240719P00036000 | 2024-04-26 11:28AM EDT | 36.00 | 0.47 | 0.50 | 0.55 | -0.03 | -6.00% | 10 | 147 | 19.14% |
| FE240719P00037000 | 2024-04-26 12:49PM EDT | 37.00 | 0.72 | 0.80 | 0.85 | -0.03 | -4.00% | 15 | 110 | 18.65% |
| FE240719P00038000 | 2024-04-26 1:29PM EDT | 38.00 | 1.10 | 1.20 | 1.25 | -0.20 | -15.38% | 24 | 583 | 18.04% |
| FE240719P00039000 | 2024-04-26 11:35AM EDT | 39.00 | 1.55 | 1.70 | 1.85 | -0.15 | -8.82% | 1 | 289 | 18.60% |
| FE240719P00040000 | 2024-04-22 2:33PM EDT | 40.00 | 2.30 | 2.40 | 2.55 | 0.00 | - | 2 | 9 | 19.07% |
| FE240719P00041000 | 2024-02-27 10:41AM EDT | 41.00 | 4.50 | 2.80 | 4.80 | 0.00 | - | 3 | 51 | 41.82% |
| 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 | 3.10 | 7.20 | 0.00 | - | 1 | 4 | 56.10% |
| FE240719P00045000 | 2024-01-04 10:56AM EDT | 45.00 | 7.00 | 6.20 | 10.50 | 0.00 | - | - | 8 | 50.71% |
© 2024 Yahoo. All rights reserved.