FirstEnergy Corp. (FE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250117C00020000 | 2023-11-03 3:39PM EDT | 20.00 | 16.88 | 15.00 | 20.00 | 0.00 | - | 8 | 0 | 64.45% |
| FE250117C00025000 | 2024-05-03 11:43AM EDT | 25.00 | 14.12 | 13.60 | 16.00 | +0.98 | +7.46% | 1 | 27 | 62.65% |
| FE250117C00028000 | 2024-04-16 10:45AM EDT | 28.00 | 9.30 | 9.00 | 13.10 | 0.00 | - | 1 | 67 | 52.66% |
| FE250117C00030000 | 2024-05-03 10:05AM EDT | 30.00 | 9.26 | 8.90 | 11.50 | +0.31 | +3.46% | 1 | 109 | 50.02% |
| FE250117C00033000 | 2024-04-30 2:11PM EDT | 33.00 | 6.40 | 6.50 | 7.90 | 0.00 | - | 1 | 61 | 33.50% |
| FE250117C00035000 | 2024-05-03 1:49PM EDT | 35.00 | 5.05 | 4.80 | 7.00 | +0.40 | +8.60% | 1 | 114 | 36.89% |
| FE250117C00037000 | 2024-04-29 10:45AM EDT | 37.00 | 3.45 | 3.60 | 5.90 | 0.00 | - | 1 | 133 | 36.87% |
| FE250117C00040000 | 2024-05-02 9:48AM EDT | 40.00 | 1.85 | 1.95 | 2.15 | 0.00 | - | 1 | 662 | 18.91% |
| FE250117C00042000 | 2024-05-02 3:15PM EDT | 42.00 | 1.20 | 1.10 | 1.30 | 0.00 | - | 1 | 1,168 | 17.90% |
| FE250117C00045000 | 2024-04-24 2:09PM EDT | 45.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 5 | 1,094 | 16.53% |
| FE250117C00047000 | 2024-04-19 9:35AM EDT | 47.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 245 | 16.97% |
| FE250117C00050000 | 2024-01-10 4:11PM EDT | 50.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 126 | 17.87% |
| FE250117C00055000 | 2024-04-02 9:32AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 24.46% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250117P00020000 | 2024-03-27 3:43PM EDT | 20.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 7 | 1,279 | 47.17% |
| FE250117P00025000 | 2024-02-08 3:37PM EDT | 25.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 5 | 17 | 36.52% |
| FE250117P00028000 | 2024-03-22 10:33AM EDT | 28.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 795 | 31.10% |
| FE250117P00030000 | 2024-05-03 2:47PM EDT | 30.00 | 0.28 | 0.25 | 0.35 | -0.17 | -37.78% | 2 | 159 | 25.15% |
| FE250117P00033000 | 2024-04-11 10:37AM EDT | 33.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 3 | 655 | 22.34% |
| FE250117P00035000 | 2024-05-03 12:20PM EDT | 35.00 | 0.95 | 0.75 | 1.00 | -0.10 | -9.52% | 1 | 1,195 | 20.83% |
| FE250117P00037000 | 2024-04-15 1:02PM EDT | 37.00 | 2.35 | 1.35 | 1.55 | 0.00 | - | 10 | 96 | 19.69% |
| FE250117P00040000 | 2024-04-17 9:37AM EDT | 40.00 | 3.90 | 1.80 | 3.10 | 0.00 | - | 4 | 38 | 20.37% |
| FE250117P00042000 | 2024-04-25 12:11PM EDT | 42.00 | 4.50 | 3.70 | 5.90 | 0.00 | - | 1 | 30 | 32.29% |
| FE250117P00045000 | 2023-11-20 10:38AM EDT | 45.00 | 8.40 | 8.30 | 8.60 | 0.00 | - | 1 | 52 | 37.20% |
| FE250117P00047000 | 2023-12-28 10:38AM EDT | 47.00 | 10.70 | 8.50 | 13.50 | 0.00 | - | 1 | 3 | 63.86% |
| FE250117P00050000 | 2024-01-05 11:23AM EDT | 50.00 | 12.10 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 65.87% |
© 2024 Yahoo. All rights reserved.