FirstEnergy Corp. (FE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 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 | 59.20% |
| FE241018C00031000 | 2024-04-05 10:12AM EDT | 31.00 | 7.30 | 6.00 | 9.20 | 0.00 | - | 1 | 4 | 50.90% |
| FE241018C00032000 | 2024-04-23 3:19PM EDT | 32.00 | 6.50 | 4.80 | 6.60 | 0.00 | - | 2 | 16 | 24.61% |
| FE241018C00033000 | 2024-03-20 1:24PM EDT | 33.00 | 6.10 | 4.50 | 6.10 | 0.00 | - | 1 | 14 | 28.83% |
| FE241018C00034000 | 2024-04-08 9:37AM EDT | 34.00 | 5.00 | 2.85 | 4.90 | 0.00 | - | 1 | 7 | 22.71% |
| FE241018C00035000 | 2024-04-09 9:45AM EDT | 35.00 | 4.41 | 3.90 | 4.20 | 0.00 | - | 1 | 28 | 22.85% |
| FE241018C00036000 | 2024-04-23 3:09PM EDT | 36.00 | 3.30 | 3.20 | 5.00 | 0.00 | - | 1 | 9 | 37.62% |
| FE241018C00037000 | 2024-04-25 12:43PM EDT | 37.00 | 2.95 | 2.60 | 2.75 | 0.00 | - | 1 | 65 | 20.61% |
| FE241018C00038000 | 2024-04-24 10:33AM EDT | 38.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | 27 | 131 | 20.31% |
| FE241018C00039000 | 2024-04-26 12:31PM EDT | 39.00 | 1.80 | 1.55 | 1.65 | +0.30 | +20.00% | 10 | 321 | 19.31% |
| FE241018C00040000 | 2024-04-23 3:51PM EDT | 40.00 | 1.72 | 1.10 | 1.25 | +0.62 | +56.36% | 1 | 125 | 19.02% |
| FE241018C00041000 | 2024-04-25 2:06PM EDT | 41.00 | 0.95 | 0.15 | 0.90 | 0.00 | - | 1 | 206 | 18.48% |
| FE241018C00042000 | 2024-04-25 3:39PM EDT | 42.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 84 | 260 | 17.68% |
| FE241018C00043000 | 2024-04-09 9:33AM EDT | 43.00 | 0.59 | 0.35 | 0.45 | +0.04 | +7.27% | 1 | 10 | 18.02% |
| FE241018C00044000 | 2024-04-04 3:36PM EDT | 44.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 1 | 55 | 17.70% |
| FE241018C00045000 | 2024-04-23 12:08PM EDT | 45.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 50 | 61 | 18.60% |
PutsforOctober 18, 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 | 30.42% |
| FE241018P00031000 | 2024-04-19 2:38PM EDT | 31.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 25.29% |
| FE241018P00032000 | 2024-04-19 3:31PM EDT | 32.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 24.27% |
| FE241018P00033000 | 2024-04-19 11:28AM EDT | 33.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 1 | 3 | 22.88% |
| FE241018P00034000 | 2024-04-04 2:32PM EDT | 34.00 | 0.73 | 0.55 | 0.70 | 0.00 | - | 2 | 2 | 21.80% |
| FE241018P00035000 | 2024-04-08 10:05AM EDT | 35.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 2 | 20.87% |
| FE241018P00037000 | 2024-04-16 11:24AM EDT | 37.00 | 2.10 | 1.45 | 1.55 | 0.00 | - | 1 | 51 | 19.93% |
| FE241018P00038000 | 2024-03-14 11:58AM EDT | 38.00 | 2.05 | 2.25 | 3.20 | 0.00 | - | 85 | 85 | 31.12% |
| FE241018P00039000 | 2024-04-26 9:52AM EDT | 39.00 | 2.35 | 2.25 | 2.50 | +0.10 | +4.44% | 6 | 13 | 19.14% |
© 2024 Yahoo. All rights reserved.