UK markets open in 6 hours 34 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,312.50 +2.90 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,107.04 +705.70 (+1.52%)
FirstEnergy Corp. (FE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241018C00030000 | 2024-04-11 10:51AM EDT | 30.00 | 8.00 | 7.30 | 11.20 | 0.00 | - | - | 2 | 59.40% |
| FE241018C00031000 | 2024-04-05 10:12AM EDT | 31.00 | 7.30 | 6.70 | 9.80 | 0.00 | - | 1 | 4 | 49.68% |
| FE241018C00032000 | 2024-04-30 2:08PM EDT | 32.00 | 6.95 | 5.20 | 8.50 | 0.00 | - | 1 | 17 | 41.65% |
| FE241018C00033000 | 2024-03-20 1:24PM EDT | 33.00 | 6.10 | 4.50 | 6.10 | 0.00 | - | 1 | 14 | 10.55% |
| FE241018C00034000 | 2024-04-08 9:37AM EDT | 34.00 | 5.00 | 5.40 | 5.60 | 0.00 | - | 1 | 7 | 21.88% |
| FE241018C00035000 | 2024-05-02 9:44AM EDT | 35.00 | 4.50 | 4.60 | 4.80 | +0.50 | +12.50% | 1 | 34 | 21.58% |
| FE241018C00036000 | 2024-04-23 3:09PM EDT | 36.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 1 | 9 | 20.66% |
| FE241018C00037000 | 2024-04-25 12:43PM EDT | 37.00 | 2.95 | 3.10 | 3.30 | 0.00 | - | 1 | 65 | 20.26% |
| FE241018C00038000 | 2024-05-01 9:58AM EDT | 38.00 | 2.10 | 2.45 | 2.60 | 0.00 | - | 1 | 131 | 19.19% |
| FE241018C00039000 | 2024-04-26 12:31PM EDT | 39.00 | 1.90 | 1.90 | 3.00 | +0.10 | +5.56% | 1 | 331 | 27.91% |
| FE241018C00040000 | 2024-04-26 9:32AM EDT | 40.00 | 1.45 | 1.40 | 1.50 | -0.27 | -15.70% | 8 | 125 | 17.90% |
| FE241018C00041000 | 2024-04-29 12:37PM EDT | 41.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 2 | 206 | 17.53% |
| FE241018C00042000 | 2024-04-25 3:39PM EDT | 42.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 84 | 260 | 17.40% |
| FE241018C00043000 | 2024-05-01 2:40PM EDT | 43.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 2 | 17 | 17.04% |
| FE241018C00044000 | 2024-04-04 3:36PM EDT | 44.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 1 | 55 | 16.50% |
| FE241018C00045000 | 2024-05-01 1:03PM EDT | 45.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 61 | 16.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241018P00030000 | 2024-04-15 10:10AM EDT | 30.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | - | 1 | 39.77% |
| FE241018P00031000 | 2024-04-19 2:38PM EDT | 31.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 25.39% |
| FE241018P00032000 | 2024-05-01 2:59PM EDT | 32.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 14 | 23.85% |
| FE241018P00033000 | 2024-04-19 11:28AM EDT | 33.00 | 0.52 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 23.02% |
| FE241018P00034000 | 2024-05-01 2:49PM EDT | 34.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 2 | 1 | 21.75% |
| FE241018P00035000 | 2024-04-08 10:05AM EDT | 35.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 1 | 2 | 20.80% |
| FE241018P00037000 | 2024-04-16 11:24AM EDT | 37.00 | 2.10 | 0.30 | 1.15 | 0.00 | - | 1 | 51 | 19.64% |
| FE241018P00038000 | 2024-03-14 11:58AM EDT | 38.00 | 2.05 | 2.25 | 3.20 | 0.00 | - | 85 | 85 | 35.65% |
| FE241018P00039000 | 2024-04-26 9:52AM EDT | 39.00 | 2.35 | 0.80 | 1.90 | 0.00 | - | 6 | 18 | 18.36% |
| FE241018P00042000 | 2024-05-01 9:41AM EDT | 42.00 | 4.20 | 2.35 | 4.70 | 0.00 | - | 8 | 20 | 27.54% |
© 2024 Yahoo. All rights reserved.