FirstEnergy Corp. (FE)
NYSE - NYSE Delayed 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 | 2023-11-03 3:39PM EDT | 20.00 | 16.88 | 15.00 | 20.00 | 0.00 | - | 8 | 0 | 80.30% |
| FE250117C00025000 | 2024-02-12 1:06PM EDT | 25.00 | 13.14 | 12.00 | 15.80 | 0.00 | - | 1 | 27 | 69.51% |
| FE250117C00028000 | 2024-04-16 10:45AM EDT | 28.00 | 9.30 | 10.10 | 10.70 | 0.00 | - | 1 | 67 | 28.96% |
| FE250117C00030000 | 2024-04-10 1:56PM EDT | 30.00 | 8.30 | 6.90 | 9.60 | 0.00 | - | 2 | 108 | 36.38% |
| FE250117C00033000 | 2024-04-18 9:38AM EDT | 33.00 | 5.50 | 4.00 | 6.30 | 0.00 | - | 1 | 61 | 23.99% |
| FE250117C00035000 | 2024-04-23 2:12PM EDT | 35.00 | 4.65 | 4.50 | 5.90 | 0.00 | - | 8 | 114 | 32.34% |
| FE250117C00037000 | 2024-04-19 10:04AM EDT | 37.00 | 3.20 | 3.20 | 5.20 | 0.00 | - | 4 | 132 | 35.25% |
| FE250117C00040000 | 2024-04-23 1:48PM EDT | 40.00 | 1.75 | 0.70 | 1.80 | 0.00 | - | 2 | 661 | 19.15% |
| FE250117C00042000 | 2024-04-22 11:40AM EDT | 42.00 | 1.02 | 0.95 | 1.00 | 0.00 | - | 31 | 1,164 | 17.60% |
| FE250117C00045000 | 2024-04-24 2:09PM EDT | 45.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 5 | 1,089 | 17.53% |
| FE250117C00047000 | 2024-04-19 9:35AM EDT | 47.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 245 | 17.48% |
| FE250117C00050000 | 2024-01-10 4:11PM EDT | 50.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 126 | 18.95% |
| FE250117C00055000 | 2024-04-02 9:32AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 22.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250117P00020000 | 2024-03-27 3:43PM EDT | 20.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 7 | 1,279 | 45.02% |
| FE250117P00025000 | 2024-02-08 3:37PM EDT | 25.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 5 | 17 | 34.42% |
| FE250117P00028000 | 2024-03-22 10:33AM EDT | 28.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 795 | 29.00% |
| FE250117P00030000 | 2024-04-23 9:44AM EDT | 30.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 1 | 158 | 25.68% |
| FE250117P00033000 | 2024-04-11 10:37AM EDT | 33.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 3 | 655 | 22.36% |
| FE250117P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 1.25 | 1.15 | 1.30 | -0.25 | -16.67% | 500 | 738 | 21.02% |
| FE250117P00037000 | 2024-04-15 1:02PM EDT | 37.00 | 2.35 | 0.80 | 1.95 | 0.00 | - | 10 | 96 | 19.83% |
| FE250117P00040000 | 2024-04-17 9:37AM EDT | 40.00 | 3.90 | 2.10 | 4.60 | 0.00 | - | 4 | 38 | 27.64% |
| FE250117P00042000 | 2024-02-02 10:45AM EDT | 42.00 | 6.30 | 5.90 | 8.20 | 0.00 | - | 1 | 31 | 45.31% |
| FE250117P00045000 | 2023-11-20 10:38AM EDT | 45.00 | 8.40 | 8.30 | 8.60 | 0.00 | - | 1 | 52 | 31.62% |
| FE250117P00047000 | 2023-12-28 10:38AM EDT | 47.00 | 10.70 | 8.50 | 13.50 | 0.00 | - | 1 | 3 | 58.77% |
| FE250117P00050000 | 2024-01-05 11:23AM EDT | 50.00 | 12.10 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 60.41% |
© 2024 Yahoo. All rights reserved.