FirstEnergy Corp. (FE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE230721C00032000 | 2023-01-17 12:09PM EST | 32.00 | 11.30 | 7.70 | 9.10 | 0.00 | - | - | 10 | 45.34% |
| FE230721C00035000 | 2023-01-25 10:04AM EST | 35.00 | 6.47 | 5.20 | 5.50 | 0.00 | - | - | 10 | 26.39% |
| FE230721C00036000 | 2023-02-01 3:39PM EST | 36.00 | 5.94 | 4.20 | 5.00 | 0.00 | - | 1 | 11 | 28.59% |
| FE230721C00037000 | 2022-12-01 1:54PM EST | 37.00 | 6.10 | 5.90 | 6.60 | 0.00 | - | - | 6 | 51.05% |
| FE230721C00038000 | 2023-01-25 11:27AM EST | 38.00 | 4.10 | 3.10 | 3.30 | 0.00 | - | 1 | 12 | 23.58% |
| FE230721C00039000 | 2023-01-11 10:27AM EST | 39.00 | 5.40 | 2.45 | 2.65 | 0.00 | - | 1 | 4 | 22.49% |
| FE230721C00040000 | 2023-01-19 2:20PM EST | 40.00 | 3.58 | 1.95 | 2.15 | 0.00 | - | 1 | 33 | 22.22% |
| FE230721C00041000 | 2023-02-03 1:24PM EST | 41.00 | 1.45 | 1.45 | 1.60 | -1.00 | -40.82% | 10 | 21 | 20.85% |
| FE230721C00042000 | 2023-02-03 11:37AM EST | 42.00 | 1.15 | 1.10 | 1.20 | -0.83 | -41.92% | 2 | 67 | 20.24% |
| FE230721C00043000 | 2023-02-03 10:35AM EST | 43.00 | 0.80 | 0.75 | 0.90 | -0.40 | -33.33% | 57 | 116 | 19.95% |
| FE230721C00044000 | 2023-01-20 1:30PM EST | 44.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 16 | 372 | 19.58% |
| FE230721C00045000 | 2023-02-03 12:01PM EST | 45.00 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 1 | 281 | 19.83% |
| FE230721C00046000 | 2023-02-03 10:33AM EST | 46.00 | 0.30 | 0.20 | 0.35 | -0.26 | -46.43% | 2 | 118 | 19.53% |
| FE230721C00050000 | 2022-12-15 1:35PM EST | 50.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 7 | 25 | 28.32% |
| FE230721C00055000 | 2023-01-20 3:02PM EST | 55.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 35.89% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE230721P00030000 | 2023-01-20 3:10PM EST | 30.00 | 0.28 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 41.02% |
| FE230721P00031000 | 2023-01-12 1:35PM EST | 31.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | - | 1 | 31.06% |
| FE230721P00034000 | 2023-02-03 1:10PM EST | 34.00 | 0.65 | 0.60 | 0.75 | +0.65 | - | 10 | 0 | 26.71% |
| FE230721P00035000 | 2023-02-02 11:13AM EST | 35.00 | 0.50 | 0.75 | 0.95 | 0.00 | - | 2 | 7 | 26.03% |
| FE230721P00036000 | 2023-02-03 10:47AM EST | 36.00 | 0.95 | 0.95 | 1.10 | +0.26 | +37.68% | 2 | 52 | 24.32% |
| FE230721P00037000 | 2023-02-03 12:17PM EST | 37.00 | 1.26 | 1.20 | 1.35 | +0.39 | +44.83% | 5 | 20 | 23.32% |
| FE230721P00038000 | 2023-01-20 3:10PM EST | 38.00 | 1.04 | 1.55 | 1.65 | 0.00 | - | 1 | 1 | 22.32% |
| FE230721P00039000 | 2023-02-03 2:40PM EST | 39.00 | 1.93 | 1.90 | 2.10 | +1.93 | - | 6 | 0 | 22.22% |
| FE230721P00040000 | 2023-02-03 2:46PM EST | 40.00 | 2.41 | 2.35 | 2.55 | +0.81 | +50.63% | 2 | 1 | 21.49% |
| FE230721P00041000 | 2023-01-30 3:37PM EST | 41.00 | 2.05 | 2.90 | 3.10 | 0.00 | - | 137 | 39 | 21.06% |
| FE230721P00043000 | 2022-12-08 3:40PM EST | 43.00 | 3.60 | 2.60 | 3.10 | 0.00 | - | - | 2 | 0.00% |
| FE230721P00044000 | 2022-11-28 11:35AM EST | 44.00 | 5.40 | 3.60 | 4.00 | 0.00 | - | - | 1 | 0.00% |
| FE230721P00046000 | 2023-02-02 12:24PM EST | 46.00 | 5.20 | 6.60 | 7.40 | +5.20 | - | - | 6 | 27.47% |
© 2023 Yahoo. All rights reserved.
