FirstEnergy Corp. (FE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 92.43% |
| FE240719C00030000 | 2024-02-21 10:46AM EDT | 30.00 | 8.10 | 6.30 | 10.00 | 0.00 | - | 5 | 22 | 73.90% |
| FE240719C00031000 | 2024-02-08 2:09PM EDT | 31.00 | 5.40 | 5.60 | 9.30 | 0.00 | - | 8 | 11 | 73.63% |
| FE240719C00032000 | 2024-04-12 10:57AM EDT | 32.00 | 5.95 | 5.00 | 8.30 | 0.00 | - | 10 | 16 | 67.43% |
| FE240719C00033000 | 2024-03-07 3:51PM EDT | 33.00 | 5.30 | 4.10 | 7.40 | 0.00 | - | 1 | 20 | 63.01% |
| FE240719C00034000 | 2024-04-03 3:50PM EDT | 34.00 | 4.62 | 4.40 | 4.60 | 0.00 | - | 1 | 11 | 22.90% |
| FE240719C00035000 | 2024-04-15 1:37PM EDT | 35.00 | 3.04 | 2.15 | 4.70 | 0.00 | - | 1 | 10 | 39.38% |
| FE240719C00036000 | 2024-04-29 10:04AM EDT | 36.00 | 3.15 | 2.75 | 2.90 | 0.00 | - | 1 | 176 | 20.58% |
| FE240719C00037000 | 2024-04-23 9:57AM EDT | 37.00 | 2.20 | 1.45 | 2.15 | 0.00 | - | 2 | 95 | 19.46% |
| FE240719C00038000 | 2024-04-26 12:57PM EDT | 38.00 | 1.60 | 1.40 | 1.50 | 0.00 | - | 1 | 218 | 18.43% |
| FE240719C00039000 | 2024-04-30 2:34PM EDT | 39.00 | 1.05 | 0.90 | 0.95 | +0.01 | +0.96% | 9 | 375 | 17.24% |
| FE240719C00040000 | 2024-04-30 2:45PM EDT | 40.00 | 0.62 | 0.50 | 0.60 | +0.07 | +12.73% | 21 | 986 | 17.12% |
| FE240719C00041000 | 2024-04-30 10:32AM EDT | 41.00 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 106 | 304 | 16.85% |
| FE240719C00042000 | 2024-04-30 10:51AM EDT | 42.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 1,170 | 18.12% |
| FE240719C00043000 | 2024-03-11 3:46PM EDT | 43.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 16 | 179 | 18.31% |
| FE240719C00044000 | 2024-03-11 1:07PM EDT | 44.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 20.95% |
| FE240719C00045000 | 2024-03-20 2:41PM EDT | 45.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 32.86% |
Putsfor19 July 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 | 46.88% |
| FE240719P00029000 | 2024-02-26 10:57AM EDT | 29.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 51.51% |
| FE240719P00030000 | 2024-03-14 12:19PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 79 | 36.43% |
| FE240719P00031000 | 2024-04-04 3:43PM EDT | 31.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 42.24% |
| FE240719P00032000 | 2024-04-05 10:47AM EDT | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 26.76% |
| FE240719P00033000 | 2024-04-18 10:19AM EDT | 33.00 | 0.27 | 0.10 | 0.15 | 0.00 | - | 1 | 18 | 23.15% |
| FE240719P00034000 | 2024-04-18 1:49PM EDT | 34.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 3 | 142 | 22.61% |
| FE240719P00035000 | 2024-04-24 9:32AM EDT | 35.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 30 | 138 | 21.00% |
| FE240719P00036000 | 2024-04-26 11:28AM EDT | 36.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 10 | 157 | 19.53% |
| FE240719P00037000 | 2024-04-29 9:41AM EDT | 37.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1 | 119 | 19.31% |
| FE240719P00038000 | 2024-04-26 1:29PM EDT | 38.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 24 | 595 | 18.31% |
| FE240719P00039000 | 2024-04-29 12:18PM EDT | 39.00 | 1.36 | 1.45 | 2.65 | 0.00 | - | 4 | 291 | 31.76% |
| FE240719P00040000 | 2024-04-29 3:25PM EDT | 40.00 | 2.12 | 1.50 | 2.35 | 0.00 | - | 5 | 8 | 18.51% |
| FE240719P00041000 | 2024-02-27 10:41AM EDT | 41.00 | 4.50 | 2.80 | 4.80 | 0.00 | - | 3 | 51 | 44.39% |
| 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 | 6.70 | 0.00 | - | 1 | 4 | 51.73% |
| FE240719P00045000 | 2024-01-04 10:56AM EDT | 45.00 | 7.00 | 6.20 | 10.50 | 0.00 | - | - | 8 | 54.00% |
© 2024 Yahoo. All rights reserved.