FirstEnergy Corp. (FE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250417C00034000 | 2024-10-04 3:43PM EDT | 34.00 | 9.90 | 8.90 | 9.10 | 0.00 | - | 1 | 1 | 25.49% |
| FE250417C00035000 | 2024-10-04 3:24PM EDT | 35.00 | 8.90 | 8.00 | 8.30 | 0.00 | - | 3 | 3 | 26.42% |
| FE250417C00036000 | 2024-10-04 3:32PM EDT | 36.00 | 8.00 | 6.90 | 7.40 | 0.00 | - | 1 | 2 | 25.20% |
| FE250417C00037000 | 2024-10-08 9:53AM EDT | 37.00 | 6.60 | 6.20 | 6.50 | 0.00 | - | 3 | 12 | 23.73% |
| FE250417C00038000 | 2024-10-08 9:59AM EDT | 38.00 | 5.70 | 5.30 | 5.60 | 0.00 | - | 3 | 5 | 22.08% |
| FE250417C00039000 | 2024-08-28 9:57AM EDT | 39.00 | 5.90 | 5.60 | 6.10 | 0.00 | - | 12 | 12 | 33.69% |
| FE250417C00040000 | 2024-10-03 12:04PM EDT | 40.00 | 4.70 | 3.80 | 4.10 | 0.00 | - | - | 2 | 20.96% |
| FE250417C00042000 | 2024-09-30 3:32PM EDT | 42.00 | 3.60 | 2.55 | 2.65 | 0.00 | - | 21 | 21 | 18.54% |
| FE250417C00043000 | 2024-10-04 10:54AM EDT | 43.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 469 | 489 | 18.06% |
| FE250417C00044000 | 2024-10-03 12:45PM EDT | 44.00 | 2.05 | 1.50 | 1.65 | 0.00 | - | 4 | 11 | 17.82% |
| FE250417C00045000 | 2024-10-03 10:36AM EDT | 45.00 | 1.75 | 1.10 | 1.20 | 0.00 | - | 1 | 30 | 16.98% |
| FE250417C00046000 | 2024-09-25 1:09PM EDT | 46.00 | 1.20 | 0.80 | 0.90 | 0.00 | - | 2 | 11 | 16.82% |
| FE250417C00048000 | 2024-10-08 10:38AM EDT | 48.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 30 | 1,521 | 16.24% |
| FE250417C00049000 | 2024-10-10 9:30AM EDT | 49.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 1 | 29 | 16.65% |
| FE250417C00050000 | 2024-10-02 9:41AM EDT | 50.00 | 0.44 | 0.10 | 0.25 | 0.00 | - | 3 | 38 | 16.65% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250417P00025000 | 2024-09-04 10:00AM EDT | 25.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 2 | 44.34% |
| FE250417P00034000 | 2024-10-01 12:18PM EDT | 34.00 | 0.24 | 0.25 | 0.35 | 0.00 | - | - | 1 | 25.34% |
| FE250417P00036000 | 2024-10-03 12:40PM EDT | 36.00 | 0.43 | 0.40 | 0.50 | 0.00 | - | - | 4 | 22.90% |
| FE250417P00037000 | 2024-08-23 9:53AM EDT | 37.00 | 0.60 | 0.40 | 1.25 | 0.00 | - | 1 | 1 | 29.49% |
| FE250417P00041000 | 2024-10-04 11:14AM EDT | 41.00 | 1.30 | 1.35 | 1.45 | 0.00 | - | 1 | 5 | 18.38% |
| FE250417P00042000 | 2024-10-08 10:13AM EDT | 42.00 | 1.75 | 1.70 | 1.80 | 0.00 | - | 4 | 7 | 17.65% |
| FE250417P00043000 | 2024-10-04 10:43AM EDT | 43.00 | 2.10 | 2.15 | 3.40 | 0.00 | - | 2 | 14 | 26.54% |
| FE250417P00044000 | 2024-10-03 2:00PM EDT | 44.00 | 2.42 | 2.65 | 2.75 | 0.00 | - | 2 | 14 | 16.52% |
| FE250417P00045000 | 2024-10-07 10:26AM EDT | 45.00 | 3.00 | 3.30 | 3.40 | 0.00 | - | 1 | 11 | 16.48% |
| FE250417P00048000 | 2024-10-04 1:38PM EDT | 48.00 | 5.10 | 5.60 | 5.80 | 0.00 | - | 1 | 1 | 17.36% |
| FE250417P00050000 | 2024-09-19 9:30AM EDT | 50.00 | 6.90 | 7.40 | 7.70 | 0.00 | - | 2 | 27 | 19.63% |
| FE250417P00055000 | 2024-09-16 2:53PM EDT | 55.00 | 10.70 | 12.40 | 12.60 | 0.00 | - | - | 19 | 25.39% |
© 2024 Yahoo. All rights reserved.