FE - FirstEnergy Corp.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE230616C00020000 | 2023-05-12 10:39AM EDT | 20.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FE230616C00025000 | 2023-05-31 10:58AM EDT | 25.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FE230616C00030000 | 2023-04-10 2:30PM EDT | 30.00 | 11.62 | 7.50 | 12.20 | 0.00 | - | 3 | 0 | 189.06% |
| FE230616C00033000 | 2023-05-26 9:54AM EDT | 33.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FE230616C00034000 | 2023-06-01 10:15AM EDT | 34.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FE230616C00035000 | 2023-05-26 11:34AM EDT | 35.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FE230616C00036000 | 2023-05-25 3:27PM EDT | 36.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FE230616C00037000 | 2023-06-07 11:30AM EDT | 37.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FE230616C00038000 | 2023-06-08 10:18AM EDT | 38.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FE230616C00039000 | 2023-06-08 3:20PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.39% |
| FE230616C00040000 | 2023-06-07 1:28PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FE230616C00041000 | 2023-06-05 1:56PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FE230616C00042000 | 2023-06-08 11:03AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FE230616C00043000 | 2023-06-08 12:03PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FE230616C00044000 | 2023-06-01 12:35PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FE230616C00045000 | 2023-05-19 1:01PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FE230616C00047000 | 2023-06-07 3:06PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FE230616C00050000 | 2023-02-27 11:09AM EDT | 50.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 6 | 37 | 104.10% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE230616P00025000 | 2023-04-11 2:43PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 686 | 146.09% |
| FE230616P00030000 | 2023-05-04 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 106 | 82.81% |
| FE230616P00033000 | 2023-05-30 3:07PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FE230616P00034000 | 2023-05-19 3:32PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FE230616P00035000 | 2023-06-05 10:04AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FE230616P00036000 | 2023-06-07 11:19AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FE230616P00037000 | 2023-06-06 2:49PM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FE230616P00038000 | 2023-06-08 12:02PM EDT | 38.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FE230616P00039000 | 2023-06-08 3:41PM EDT | 39.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| FE230616P00040000 | 2023-06-01 3:08PM EDT | 40.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FE230616P00041000 | 2023-04-28 2:20PM EDT | 41.00 | 1.91 | 4.20 | 4.40 | 0.00 | - | 3 | 0 | 134.52% |
| FE230616P00042000 | 2023-05-30 10:52AM EDT | 42.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FE230616P00043000 | 2023-05-23 1:28PM EDT | 43.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FE230616P00045000 | 2023-05-17 10:08AM EDT | 45.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FE230616P00047000 | 2023-04-20 12:10PM EDT | 47.00 | 6.80 | 6.70 | 11.40 | 0.00 | - | - | 0 | 147.27% |
| FE230616P00060000 | 2022-08-25 3:36PM EDT | 60.00 | 19.36 | 19.80 | 21.80 | 0.00 | - | 1 | 0 | 226.56% |
© 2023 Yahoo. All rights reserved.