FirstEnergy Corp. (FE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE231020C00020000 | 2023-09-13 10:31AM EDT | 20.00 | 16.00 | 14.20 | 18.20 | 0.00 | - | 8 | 14 | 122.27% |
| FE231020C00025000 | 2023-09-12 9:33AM EDT | 25.00 | 10.70 | 9.30 | 13.20 | 0.00 | - | 5 | 6 | 86.72% |
| FE231020C00030000 | 2023-09-21 1:24PM EDT | 30.00 | 6.50 | 3.90 | 8.50 | 0.00 | - | 10 | 8 | 135.21% |
| FE231020C00031000 | 2023-09-19 10:31AM EDT | 31.00 | 5.90 | 2.80 | 6.60 | 0.00 | - | 1 | 12 | 95.26% |
| FE231020C00032000 | 2023-09-21 1:25PM EDT | 32.00 | 4.50 | 1.60 | 6.30 | 0.00 | - | 10 | 41 | 105.52% |
| FE231020C00033000 | 2023-08-25 2:33PM EDT | 33.00 | 3.80 | 2.95 | 3.60 | 0.00 | - | 3 | 30 | 43.16% |
| FE231020C00034000 | 2023-09-07 10:37AM EDT | 34.00 | 1.80 | 0.70 | 2.45 | 0.00 | - | 2 | 21 | 29.59% |
| FE231020C00035000 | 2023-09-15 11:04AM EDT | 35.00 | 2.20 | 1.50 | 1.60 | 0.00 | - | 11 | 66 | 25.15% |
| FE231020C00036000 | 2023-09-22 12:12PM EDT | 36.00 | 0.90 | 0.85 | 0.95 | -0.10 | -10.00% | 3 | 185 | 23.24% |
| FE231020C00037000 | 2023-09-21 3:49PM EDT | 37.00 | 0.47 | 0.40 | 0.45 | 0.00 | - | 4 | 991 | 20.85% |
| FE231020C00038000 | 2023-09-21 3:59PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 331 | 20.51% |
| FE231020C00039000 | 2023-09-21 1:51PM EDT | 39.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 464 | 21.68% |
| FE231020C00040000 | 2023-09-20 10:38AM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 339 | 26.56% |
| FE231020C00041000 | 2023-09-18 9:30AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 350 | 26.95% |
| FE231020C00042000 | 2023-09-21 2:33PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 2,968 | 30.86% |
| FE231020C00043000 | 2023-09-21 1:51PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 402 | 34.77% |
| FE231020C00044000 | 2023-09-11 11:34AM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 248 | 38.28% |
| FE231020C00045000 | 2023-09-07 10:45AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 181 | 64.75% |
| FE231020C00046000 | 2023-05-05 11:03AM EDT | 46.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 31 | 32 | 51.17% |
| FE231020C00047000 | 2023-08-17 3:05PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 48.44% |
| FE231020C00048000 | 2023-05-05 11:01AM EDT | 48.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 58 | 55.08% |
| FE231020C00050000 | 2023-05-08 10:55AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 57.42% |
| FE231020C00055000 | 2023-04-18 12:37PM EDT | 55.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 91.80% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE231020P00025000 | 2023-08-21 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 38 | 60.16% |
| FE231020P00030000 | 2023-09-05 10:50AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 60.25% |
| FE231020P00031000 | 2023-08-18 10:22AM EDT | 31.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 40.23% |
| FE231020P00032000 | 2023-09-12 10:34AM EDT | 32.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 8 | 31 | 30.27% |
| FE231020P00033000 | 2023-09-18 10:36AM EDT | 33.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 61 | 26.95% |
| FE231020P00034000 | 2023-09-18 9:30AM EDT | 34.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 1 | 236 | 24.32% |
| FE231020P00035000 | 2023-09-22 1:58PM EDT | 35.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 46 | 442 | 20.90% |
| FE231020P00036000 | 2023-09-22 12:18PM EDT | 36.00 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 6 | 416 | 19.48% |
| FE231020P00037000 | 2023-09-21 2:28PM EDT | 37.00 | 1.15 | 1.15 | 1.30 | +0.10 | +9.52% | 1 | 209 | 18.07% |
| FE231020P00038000 | 2023-09-20 10:38AM EDT | 38.00 | 1.30 | 1.95 | 2.05 | 0.00 | - | 1 | 21 | 16.31% |
| FE231020P00039000 | 2023-09-13 1:57PM EDT | 39.00 | 2.75 | 2.05 | 3.10 | 0.00 | - | 240 | 165 | 24.32% |
| FE231020P00040000 | 2023-09-13 1:57PM EDT | 40.00 | 3.75 | 2.45 | 5.10 | 0.00 | - | 240 | 121 | 63.77% |
| FE231020P00041000 | 2023-07-26 12:21PM EDT | 41.00 | 1.75 | 2.40 | 6.70 | 0.00 | - | 22 | 0 | 87.55% |
| FE231020P00042000 | 2023-07-27 11:37AM EDT | 42.00 | 3.10 | 3.50 | 8.00 | 0.00 | - | 8 | 7 | 102.59% |
| FE231020P00043000 | 2023-08-01 2:16PM EDT | 43.00 | 4.20 | 4.50 | 9.20 | 0.00 | - | 2 | 0 | 114.60% |
| FE231020P00044000 | 2023-07-28 9:55AM EDT | 44.00 | 4.90 | 5.40 | 10.00 | 0.00 | - | 10 | 0 | 115.33% |
| FE231020P00045000 | 2023-06-23 1:22PM EDT | 45.00 | 6.60 | 2.80 | 7.50 | 0.00 | - | 1 | 6 | 0.00% |
| FE231020P00046000 | 2023-05-03 9:45AM EDT | 46.00 | 7.60 | 8.20 | 10.70 | 0.00 | - | 4 | 0 | 85.25% |
| FE231020P00047000 | 2023-06-15 9:46AM EDT | 47.00 | 8.30 | 5.10 | 9.80 | 0.00 | - | - | 2 | 0.00% |
| FE231020P00050000 | 2023-07-18 1:57PM EDT | 50.00 | 11.60 | 13.90 | 14.80 | 0.00 | - | 3 | 0 | 86.52% |
| FE231020P00055000 | 2023-07-18 12:38PM EDT | 55.00 | 16.60 | 18.90 | 19.30 | 0.00 | - | 3 | 0 | 84.96% |
© 2023 Yahoo. All rights reserved.
