FirstEnergy Corp. (FE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE230217C00034000 | 2022-12-16 12:12PM EST | 34.00 | 7.20 | 8.30 | 9.60 | 0.00 | - | 6 | 6 | 126.86% |
| FE230217C00035000 | 2023-01-10 12:01PM EST | 35.00 | 7.19 | 5.60 | 7.40 | 0.00 | - | - | 1 | 57.13% |
| FE230217C00036000 | 2022-12-28 11:42AM EST | 36.00 | 6.51 | 5.00 | 6.20 | 0.00 | - | - | 2 | 54.88% |
| FE230217C00038000 | 2023-01-24 10:12AM EST | 38.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 1 | 219 | 34.86% |
| FE230217C00039000 | 2023-01-26 2:04PM EST | 39.00 | 2.42 | 2.30 | 2.60 | 0.00 | - | 1 | 3 | 30.96% |
| FE230217C00040000 | 2023-01-27 3:52PM EST | 40.00 | 1.65 | 1.50 | 1.65 | -0.07 | -4.07% | 566 | 1,178 | 23.88% |
| FE230217C00041000 | 2023-01-27 3:55PM EST | 41.00 | 0.94 | 0.85 | 0.95 | -0.06 | -6.00% | 326 | 843 | 21.63% |
| FE230217C00042000 | 2023-01-27 3:55PM EST | 42.00 | 0.44 | 0.40 | 0.50 | -0.01 | -2.22% | 577 | 976 | 21.34% |
| FE230217C00043000 | 2023-01-27 3:46PM EST | 43.00 | 0.19 | 0.15 | 0.20 | +0.04 | +26.67% | 12 | 450 | 20.02% |
| FE230217C00044000 | 2023-01-26 1:26PM EST | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 21.49% |
| FE230217C00045000 | 2023-01-23 9:31AM EST | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 456 | 29.79% |
| FE230217C00046000 | 2023-01-24 2:24PM EST | 46.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 37.79% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE230217P00034000 | 2023-01-05 12:09PM EST | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 50.98% |
| FE230217P00035000 | 2023-01-24 12:23PM EST | 35.00 | 0.07 | 0.00 | 0.10 | +0.07 | - | - | 14 | 44.73% |
| FE230217P00036000 | 2023-01-24 11:16AM EST | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 42.38% |
| FE230217P00037000 | 2023-01-26 3:26PM EST | 37.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 38.67% |
| FE230217P00038000 | 2023-01-23 3:44PM EST | 38.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 1 | 8 | 33.99% |
| FE230217P00039000 | 2023-01-26 3:38PM EST | 39.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 19 | 30.27% |
| FE230217P00040000 | 2023-01-27 12:11PM EST | 40.00 | 0.44 | 0.45 | 0.60 | -0.01 | -2.22% | 2 | 61 | 29.20% |
| FE230217P00041000 | 2023-01-27 12:57PM EST | 41.00 | 0.75 | 0.80 | 0.90 | -0.10 | -11.76% | 14 | 68 | 26.32% |
| FE230217P00042000 | 2023-01-27 9:41AM EST | 42.00 | 1.50 | 1.35 | 1.50 | +0.13 | +9.49% | 10 | 71 | 27.59% |
| FE230217P00043000 | 2023-01-20 11:39AM EST | 43.00 | 1.92 | 2.05 | 2.30 | 0.00 | - | 7 | 22 | 30.91% |
| FE230217P00044000 | 2023-01-25 2:32PM EST | 44.00 | 3.41 | 2.75 | 3.20 | 0.00 | - | 3 | 1 | 35.21% |
| FE230217P00045000 | 2023-01-19 3:17PM EST | 45.00 | 3.50 | 3.70 | 4.20 | 0.00 | - | - | 1 | 41.90% |
© 2023 Yahoo. All rights reserved.
