FirstEnergy Corp. (FE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE230421C00030000 | 2023-01-11 12:55PM EST | 30.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FE230421C00032000 | 2023-01-17 12:09PM EST | 32.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FE230421C00035000 | 2023-01-25 10:04AM EST | 35.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FE230421C00036000 | 2022-10-26 10:27AM EST | 36.00 | 2.82 | 4.90 | 5.70 | 0.00 | - | 1 | 0 | 28.20% |
| FE230421C00037000 | 2022-11-29 11:30AM EST | 37.00 | 4.07 | 5.70 | 6.10 | 0.00 | - | 4 | 10 | 48.29% |
| FE230421C00038000 | 2023-01-18 9:31AM EST | 38.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FE230421C00039000 | 2023-01-19 11:06AM EST | 39.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FE230421C00040000 | 2023-01-25 12:24PM EST | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FE230421C00041000 | 2023-01-30 1:55PM EST | 41.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FE230421C00042000 | 2023-01-27 1:45PM EST | 42.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FE230421C00043000 | 2023-01-30 3:05PM EST | 43.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| FE230421C00044000 | 2023-01-30 2:11PM EST | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FE230421C00045000 | 2023-01-30 1:25PM EST | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FE230421C00046000 | 2023-01-25 11:20AM EST | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FE230421C00047000 | 2023-01-27 1:40PM EST | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FE230421C00048000 | 2023-01-03 3:50PM EST | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FE230421C00049000 | 2022-12-28 10:37AM EST | 49.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 38.38% |
| FE230421C00050000 | 2023-01-24 12:00PM EST | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FE230421C00055000 | 2023-01-25 3:46PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE230421P00025000 | 2022-10-26 11:58AM EST | 25.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 61.04% |
| FE230421P00030000 | 2022-10-25 2:28PM EST | 30.00 | 0.70 | 0.25 | 0.45 | 0.00 | - | 1 | 7 | 50.68% |
| FE230421P00032000 | 2023-01-10 10:09AM EST | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FE230421P00033000 | 2022-11-11 3:44PM EST | 33.00 | 0.90 | 0.30 | 0.50 | 0.00 | - | 1 | 10 | 42.92% |
| FE230421P00034000 | 2022-12-12 10:19AM EST | 34.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | 4 | 9 | 33.20% |
| FE230421P00035000 | 2023-01-12 10:01AM EST | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FE230421P00036000 | 2022-10-20 2:11PM EST | 36.00 | 2.85 | 1.30 | 1.50 | 0.00 | - | 1 | 4 | 48.88% |
| FE230421P00037000 | 2023-01-23 10:50AM EST | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| FE230421P00038000 | 2022-12-01 10:14AM EST | 38.00 | 1.15 | 0.65 | 0.90 | 0.00 | - | 3 | 3 | 29.05% |
| FE230421P00039000 | 2023-01-25 12:10PM EST | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FE230421P00040000 | 2023-01-30 10:25AM EST | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FE230421P00041000 | 2023-01-26 12:13PM EST | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| FE230421P00042000 | 2023-01-26 2:00PM EST | 42.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FE230421P00043000 | 2023-01-18 1:36PM EST | 43.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| FE230421P00045000 | 2023-01-23 2:58PM EST | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| FE230421P00046000 | 2023-01-20 9:34AM EST | 46.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FE230421P00047000 | 2023-01-19 2:02PM EST | 47.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FE230421P00048000 | 2023-01-20 10:04AM EST | 48.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FE230421P00049000 | 2023-01-19 2:02PM EST | 49.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
