FirstEnergy Corp. (FE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 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 | 8.40 | 12.40 | 0.00 | - | - | 2 | 77.64% |
| FE241018C00031000 | 2024-04-05 10:12AM EDT | 31.00 | 7.30 | 7.80 | 10.40 | 0.00 | - | 1 | 4 | 48.24% |
| FE241018C00032000 | 2024-04-30 2:08PM EDT | 32.00 | 6.95 | 7.20 | 9.30 | 0.00 | - | 1 | 17 | 41.07% |
| FE241018C00033000 | 2024-03-20 1:24PM EDT | 33.00 | 6.10 | 4.50 | 6.10 | 0.00 | - | 1 | 14 | 0.00% |
| FE241018C00034000 | 2024-06-28 12:35PM EDT | 34.00 | 4.70 | 5.10 | 9.00 | 0.00 | - | 1 | 10 | 66.63% |
| FE241018C00035000 | 2024-06-28 1:21PM EDT | 35.00 | 3.80 | 4.00 | 8.20 | 0.00 | - | 4 | 41 | 64.18% |
| FE241018C00036000 | 2024-07-05 10:58AM EDT | 36.00 | 3.00 | 3.00 | 7.20 | 0.00 | - | 2 | 29 | 58.45% |
| FE241018C00037000 | 2024-07-26 12:46PM EDT | 37.00 | 4.33 | 4.10 | 4.30 | +0.49 | +12.76% | 4 | 100 | 21.78% |
| FE241018C00038000 | 2024-07-24 9:43AM EDT | 38.00 | 2.75 | 3.30 | 3.50 | 0.00 | - | 2 | 148 | 21.51% |
| FE241018C00039000 | 2024-07-25 3:13PM EDT | 39.00 | 2.10 | 1.50 | 4.20 | 0.00 | - | 2 | 458 | 41.04% |
| FE241018C00040000 | 2024-07-26 1:56PM EDT | 40.00 | 1.85 | 1.85 | 2.00 | +0.35 | +23.33% | 9 | 1,098 | 19.14% |
| FE241018C00041000 | 2024-07-25 12:49PM EDT | 41.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 8 | 458 | 18.24% |
| FE241018C00042000 | 2024-07-25 1:22PM EDT | 42.00 | 0.85 | 0.80 | 0.95 | +0.15 | +21.43% | 1 | 442 | 17.87% |
| FE241018C00043000 | 2024-07-26 11:20AM EDT | 43.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 7 | 323 | 17.36% |
| FE241018C00044000 | 2024-07-24 2:36PM EDT | 44.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 2 | 951 | 16.85% |
| FE241018C00045000 | 2024-06-27 1:43PM EDT | 45.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 10 | 77 | 17.85% |
Putsfor18 October 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 | 0.05 | 0.50 | 0.00 | - | - | 1 | 53.81% |
| FE241018P00031000 | 2024-04-19 2:38PM EDT | 31.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 56.25% |
| FE241018P00032000 | 2024-07-15 2:14PM EDT | 32.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 13 | 58.40% |
| FE241018P00033000 | 2024-04-19 11:28AM EDT | 33.00 | 0.52 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 33.69% |
| FE241018P00034000 | 2024-05-01 2:49PM EDT | 34.00 | 0.48 | 0.15 | 0.50 | 0.00 | - | 2 | 1 | 36.91% |
| FE241018P00035000 | 2024-07-23 10:18AM EDT | 35.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 22 | 24.90% |
| FE241018P00037000 | 2024-07-22 10:25AM EDT | 37.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 23 | 122 | 21.58% |
| FE241018P00038000 | 2024-07-23 12:28PM EDT | 38.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 134 | 20.46% |
| FE241018P00039000 | 2024-07-23 11:23AM EDT | 39.00 | 0.90 | 0.55 | 0.70 | 0.00 | - | 1 | 172 | 19.24% |
| FE241018P00040000 | 2024-07-26 2:10PM EDT | 40.00 | 0.90 | 0.90 | 1.00 | -0.25 | -21.74% | 10 | 78 | 18.36% |
| FE241018P00041000 | 2024-07-09 10:06AM EDT | 41.00 | 1.40 | 1.30 | 1.45 | -1.45 | -50.88% | 3 | 48 | 18.12% |
| FE241018P00042000 | 2024-07-25 3:01PM EDT | 42.00 | 2.45 | 1.80 | 2.00 | 0.00 | - | 2 | 25 | 17.75% |
| FE241018P00043000 | 2024-07-25 2:26PM EDT | 43.00 | 3.20 | 1.60 | 2.75 | 0.00 | - | 5 | 19 | 18.70% |
| FE241018P00044000 | 2024-06-10 9:44AM EDT | 44.00 | 5.20 | 5.30 | 7.50 | 0.00 | - | - | 12 | 58.20% |
© 2024 Yahoo. All rights reserved.