UK markets open in 3 hours 30 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,381.69 +174.56 (+0.96%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,309.70 +0.10 (+0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,672.11 +1,832.47 (+4.00%)
FirstEnergy Corp. (FE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240719C00028000 | 2023-11-28 2:13PM EDT | 28.00 | 10.20 | 8.80 | 9.00 | 0.00 | - | 11 | 20 | 0.00% |
| FE240719C00029000 | 2024-02-15 2:06PM EDT | 29.00 | 8.70 | 7.30 | 11.60 | 0.00 | - | 8 | 8 | 81.05% |
| FE240719C00030000 | 2024-02-21 10:46AM EDT | 30.00 | 8.10 | 6.30 | 10.00 | 0.00 | - | 5 | 22 | 61.28% |
| FE240719C00031000 | 2024-02-08 2:09PM EDT | 31.00 | 5.40 | 5.60 | 9.30 | 0.00 | - | 8 | 11 | 62.79% |
| FE240719C00032000 | 2024-04-12 10:57AM EDT | 32.00 | 5.95 | 5.20 | 9.00 | 0.00 | - | 10 | 16 | 70.95% |
| FE240719C00033000 | 2024-03-07 3:51PM EDT | 33.00 | 5.30 | 4.10 | 7.40 | 0.00 | - | 1 | 20 | 53.76% |
| FE240719C00034000 | 2024-04-03 3:50PM EDT | 34.00 | 4.62 | 4.20 | 6.30 | 0.00 | - | 1 | 11 | 46.39% |
| FE240719C00035000 | 2024-04-15 1:37PM EDT | 35.00 | 3.04 | 4.20 | 5.80 | 0.00 | - | 1 | 10 | 49.44% |
| FE240719C00036000 | 2024-05-02 2:08PM EDT | 36.00 | 3.40 | 3.30 | 3.50 | +0.25 | +7.94% | 1 | 176 | 21.17% |
| FE240719C00037000 | 2024-04-23 9:57AM EDT | 37.00 | 2.20 | 2.50 | 4.20 | 0.00 | - | 2 | 95 | 43.43% |
| FE240719C00038000 | 2024-05-02 11:36AM EDT | 38.00 | 1.68 | 1.80 | 1.90 | +0.08 | +5.00% | 1 | 218 | 18.02% |
| FE240719C00039000 | 2024-05-02 12:26PM EDT | 39.00 | 1.09 | 1.15 | 1.25 | +0.02 | +1.87% | 49 | 383 | 16.72% |
| FE240719C00040000 | 2024-05-02 11:36AM EDT | 40.00 | 0.65 | 0.70 | 0.80 | +0.03 | +4.84% | 1 | 986 | 16.46% |
| FE240719C00041000 | 2024-05-02 1:26PM EDT | 41.00 | 0.37 | 0.35 | 0.50 | +0.09 | +32.14% | 47 | 402 | 16.60% |
| FE240719C00042000 | 2024-05-01 11:51AM EDT | 42.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 1 | 1,170 | 16.75% |
| FE240719C00043000 | 2024-05-02 1:43PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 3 | 179 | 16.26% |
| FE240719C00044000 | 2024-03-11 1:07PM EDT | 44.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 18.99% |
| FE240719C00045000 | 2024-03-20 2:41PM EDT | 45.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 30.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240719P00020000 | 2024-02-07 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FE240719P00028000 | 2023-12-19 11:32AM EDT | 28.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 121 | 49.81% |
| FE240719P00029000 | 2024-02-26 10:57AM EDT | 29.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 54.88% |
| FE240719P00030000 | 2024-03-14 12:19PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 79 | 39.26% |
| FE240719P00031000 | 2024-04-04 3:43PM EDT | 31.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 2 | 34 | 56.98% |
| FE240719P00032000 | 2024-04-05 10:47AM EDT | 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 47.27% |
| FE240719P00033000 | 2024-04-18 10:19AM EDT | 33.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 36.48% |
| FE240719P00034000 | 2024-04-18 1:49PM EDT | 34.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 3 | 142 | 23.98% |
| FE240719P00035000 | 2024-05-01 12:00PM EDT | 35.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 138 | 21.58% |
| FE240719P00036000 | 2024-05-01 2:24PM EDT | 36.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 2 | 155 | 19.92% |
| FE240719P00037000 | 2024-05-01 2:24PM EDT | 37.00 | 0.59 | 0.00 | 0.55 | 0.00 | - | 8 | 115 | 19.19% |
| FE240719P00038000 | 2024-04-26 1:29PM EDT | 38.00 | 0.85 | 0.70 | 0.85 | -0.25 | -22.73% | 1 | 595 | 18.65% |
| FE240719P00039000 | 2024-04-29 12:18PM EDT | 39.00 | 1.20 | 1.10 | 1.20 | -0.16 | -11.76% | 1 | 291 | 17.29% |
| FE240719P00040000 | 2024-05-01 2:48PM EDT | 40.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 1 | 9 | 17.77% |
| FE240719P00041000 | 2024-02-27 10:41AM EDT | 41.00 | 4.50 | 2.80 | 4.80 | 0.00 | - | 3 | 51 | 51.17% |
| FE240719P00042000 | 2024-03-11 9:34AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FE240719P00043000 | 2024-04-09 2:59PM EDT | 43.00 | 4.80 | 2.45 | 6.50 | 0.00 | - | 1 | 4 | 56.52% |
| FE240719P00045000 | 2024-01-04 10:56AM EDT | 45.00 | 7.00 | 6.20 | 10.50 | 0.00 | - | - | 8 | 62.62% |
© 2024 Yahoo. All rights reserved.