FirstEnergy Corp. (FE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250117C00020000 | 2024-08-30 3:38PM EDT | 20.00 | 24.20 | 24.10 | 25.00 | 0.00 | - | 20 | 20 | 123.10% |
| FE250117C00025000 | 2024-08-30 2:02PM EDT | 25.00 | 18.97 | 19.10 | 19.30 | 0.00 | - | 4 | 2 | 83.30% |
| FE250117C00028000 | 2024-04-16 10:45AM EDT | 28.00 | 9.30 | 10.00 | 14.80 | 0.00 | - | 1 | 67 | 0.00% |
| FE250117C00030000 | 2024-05-03 10:05AM EDT | 30.00 | 9.26 | 8.70 | 12.50 | 0.00 | - | 1 | 109 | 0.00% |
| FE250117C00032000 | 2024-07-31 1:00PM EDT | 32.00 | 9.71 | 10.10 | 14.30 | 0.00 | - | 10 | 12 | 52.88% |
| FE250117C00033000 | 2024-08-30 2:02PM EDT | 33.00 | 11.14 | 9.90 | 13.10 | 0.00 | - | 4 | 64 | 55.08% |
| FE250117C00034000 | 2024-08-01 10:18AM EDT | 34.00 | 8.60 | 8.30 | 12.00 | 0.00 | - | 3 | 17 | 75.39% |
| FE250117C00035000 | 2024-08-29 11:12AM EDT | 35.00 | 9.32 | 9.20 | 9.70 | 0.00 | - | 5 | 94 | 50.32% |
| FE250117C00036000 | 2024-09-17 2:39PM EDT | 36.00 | 8.10 | 5.70 | 9.10 | 0.00 | - | 43 | 92 | 52.32% |
| FE250117C00037000 | 2024-09-17 11:19AM EDT | 37.00 | 7.43 | 6.70 | 7.60 | 0.00 | - | 1 | 151 | 40.43% |
| FE250117C00038000 | 2024-08-29 11:01AM EDT | 38.00 | 6.25 | 4.50 | 8.00 | 0.00 | - | 4 | 70 | 55.42% |
| FE250117C00039000 | 2024-10-03 12:51PM EDT | 39.00 | 5.00 | 4.90 | 7.00 | 0.00 | - | 2 | 37 | 50.49% |
| FE250117C00040000 | 2024-10-03 12:22PM EDT | 40.00 | 4.20 | 4.00 | 6.30 | 0.00 | - | 5 | 732 | 49.15% |
| FE250117C00041000 | 2024-10-03 2:23PM EDT | 41.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 5 | 136 | 22.68% |
| FE250117C00042000 | 2024-10-02 2:38PM EDT | 42.00 | 3.13 | 2.55 | 2.70 | 0.00 | - | 3 | 1,266 | 20.68% |
| FE250117C00043000 | 2024-10-03 11:04AM EDT | 43.00 | 2.20 | 1.90 | 2.05 | 0.00 | - | 207 | 375 | 19.68% |
| FE250117C00044000 | 2024-10-04 12:33PM EDT | 44.00 | 1.30 | 1.35 | 1.50 | -0.20 | -13.33% | 6 | 486 | 18.87% |
| FE250117C00045000 | 2024-10-04 1:06PM EDT | 45.00 | 0.95 | 0.90 | 1.05 | -0.43 | -31.16% | 3 | 2,721 | 18.16% |
| FE250117C00046000 | 2024-10-04 11:08AM EDT | 46.00 | 0.60 | 0.60 | 0.70 | -0.25 | -29.41% | 1 | 141 | 17.55% |
| FE250117C00047000 | 2024-09-30 3:50PM EDT | 47.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 59 | 423 | 17.87% |
| FE250117C00048000 | 2024-09-23 1:55PM EDT | 48.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 22 | 71 | 18.12% |
| FE250117C00049000 | 2024-09-23 1:46PM EDT | 49.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | - | 22 | 18.56% |
| FE250117C00050000 | 2024-09-30 10:06AM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 127 | 18.16% |
| FE250117C00055000 | 2024-08-07 10:57AM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 15 | 86 | 33.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250117P00020000 | 2024-09-30 3:54PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 19 | 1,295 | 69.92% |
| FE250117P00025000 | 2024-10-04 9:49AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 303 | 54.10% |
| FE250117P00028000 | 2024-09-13 1:59PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 821 | 58.01% |
| FE250117P00030000 | 2024-09-13 2:05PM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 12 | 178 | 50.49% |
| FE250117P00033000 | 2024-09-30 1:51PM EDT | 33.00 | 0.13 | 0.00 | 0.55 | +0.03 | +30.00% | 8 | 667 | 44.58% |
| FE250117P00034000 | 2024-10-04 12:09PM EDT | 34.00 | 0.25 | 0.05 | 0.25 | +0.12 | +92.31% | 2 | 31 | 32.96% |
| FE250117P00035000 | 2024-10-04 12:09PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 18 | 1,196 | 28.32% |
| FE250117P00036000 | 2024-09-30 1:50PM EDT | 36.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 24 | 53 | 26.86% |
| FE250117P00037000 | 2024-08-26 10:38AM EDT | 37.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 189 | 23.83% |
| FE250117P00038000 | 2024-09-03 10:12AM EDT | 38.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 15 | 23.10% |
| FE250117P00039000 | 2024-09-24 9:30AM EDT | 39.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 24 | 21.73% |
| FE250117P00040000 | 2024-09-30 2:43PM EDT | 40.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 10 | 86 | 20.66% |
| FE250117P00041000 | 2024-09-19 12:01PM EDT | 41.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 6 | 54 | 19.63% |
| FE250117P00042000 | 2024-09-20 1:13PM EDT | 42.00 | 0.91 | 0.95 | 1.05 | 0.00 | - | 10 | 69 | 18.48% |
| FE250117P00043000 | 2024-10-01 9:30AM EDT | 43.00 | 1.10 | 1.30 | 1.45 | 0.00 | - | 1 | 25 | 18.15% |
| FE250117P00044000 | 2024-10-03 2:40PM EDT | 44.00 | 1.90 | 1.75 | 1.90 | 0.00 | - | 23 | 81 | 17.36% |
| FE250117P00045000 | 2024-10-03 2:30PM EDT | 45.00 | 2.50 | 2.35 | 2.50 | 0.00 | - | 2 | 160 | 17.16% |
| FE250117P00046000 | 2024-10-03 1:46PM EDT | 46.00 | 3.20 | 3.00 | 5.20 | 0.00 | - | 1 | 21 | 39.94% |
| FE250117P00047000 | 2024-09-24 9:33AM EDT | 47.00 | 3.50 | 3.70 | 5.30 | 0.00 | - | 1 | 8 | 33.57% |
| FE250117P00048000 | 2024-09-17 12:15PM EDT | 48.00 | 4.50 | 3.40 | 6.50 | 0.00 | - | 3 | 43 | 39.21% |
| FE250117P00049000 | 2024-09-17 12:14PM EDT | 49.00 | 5.40 | 3.90 | 5.90 | 0.00 | - | 2 | 6 | 20.73% |
| FE250117P00050000 | 2024-09-17 12:23PM EDT | 50.00 | 6.30 | 5.30 | 8.50 | 0.00 | - | 8 | 28 | 45.34% |
© 2024 Yahoo. All rights reserved.