FirstEnergy Corp. (FE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE220819C00030000 | 2022-08-03 3:26PM EDT | 30.00 | 9.40 | 10.20 | 10.50 | 0.00 | - | 5 | 0 | 0.00% |
| FE220819C00032000 | 2022-08-03 2:30PM EDT | 32.00 | 7.50 | 8.20 | 8.40 | 0.00 | - | 25 | 2 | 0.00% |
| FE220819C00033000 | 2022-07-15 3:33PM EDT | 33.00 | 4.65 | 7.20 | 7.50 | 0.00 | - | - | 0 | 0.00% |
| FE220819C00034000 | 2022-08-09 1:49PM EDT | 34.00 | 4.90 | 6.20 | 6.40 | 0.00 | - | 12 | 0 | 0.00% |
| FE220819C00035000 | 2022-08-03 3:40PM EDT | 35.00 | 4.50 | 5.30 | 5.50 | 0.00 | - | 50 | 0 | 0.00% |
| FE220819C00036000 | 2022-08-03 2:30PM EDT | 36.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 50 | 0 | 0.00% |
| FE220819C00037000 | 2022-08-11 10:04AM EDT | 37.00 | 3.30 | 3.30 | 3.50 | +1.70 | +106.25% | 1 | 21 | 0.00% |
| FE220819C00038000 | 2022-08-11 11:34AM EDT | 38.00 | 2.40 | 2.30 | 2.45 | +1.10 | +84.62% | 3 | 142 | 0.00% |
| FE220819C00039000 | 2022-08-11 10:33AM EDT | 39.00 | 1.44 | 1.35 | 1.55 | +0.89 | +161.82% | 11 | 266 | 0.00% |
| FE220819C00040000 | 2022-08-11 1:47PM EDT | 40.00 | 0.76 | 0.60 | 0.70 | +0.61 | +406.67% | 71 | 1,563 | 0.00% |
| FE220819C00041000 | 2022-08-11 12:19PM EDT | 41.00 | 0.30 | 0.15 | 0.30 | +0.25 | +500.00% | 59 | 598 | 18.07% |
| FE220819C00042000 | 2022-08-01 1:08PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 383 | 22.27% |
| FE220819C00043000 | 2022-07-29 3:52PM EDT | 43.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 208 | 45.41% |
| FE220819C00049000 | 2022-08-10 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.65 | +0.05 | - | - | 1 | 113.28% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE220819P00030000 | 2022-07-25 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 42 | 174.61% |
| FE220819P00032000 | 2022-07-26 3:57PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 154.30% |
| FE220819P00033000 | 2022-08-08 3:19PM EDT | 33.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | - | 45 | 121.48% |
| FE220819P00034000 | 2022-08-08 3:19PM EDT | 34.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | - | 35 | 108.20% |
| FE220819P00035000 | 2022-08-10 10:37AM EDT | 35.00 | 0.03 | 0.00 | 0.45 | -0.07 | -70.00% | 10 | 91 | 94.92% |
| FE220819P00036000 | 2022-08-10 9:38AM EDT | 36.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 4 | 119 | 66.41% |
| FE220819P00037000 | 2022-08-08 9:30AM EDT | 37.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 44 | 73.05% |
| FE220819P00038000 | 2022-08-11 9:55AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 93 | 43.16% |
| FE220819P00039000 | 2022-08-11 10:27AM EDT | 39.00 | 0.09 | 0.05 | 0.15 | -0.41 | -82.00% | 1 | 31 | 35.55% |
| FE220819P00040000 | 2022-08-11 10:49AM EDT | 40.00 | 0.20 | 0.25 | 0.30 | -0.99 | -83.19% | 3 | 14 | 30.47% |
| FE220819P00041000 | 2022-08-02 11:43AM EDT | 41.00 | 1.30 | 0.75 | 0.90 | 0.00 | - | 6 | 6 | 38.77% |
| FE220819P00042000 | 2022-08-10 1:10PM EDT | 42.00 | 2.75 | 1.55 | 1.80 | -2.35 | -46.08% | - | 2 | 52.83% |
| FE220819P00043000 | 2022-07-18 11:40AM EDT | 43.00 | 5.74 | 2.55 | 2.85 | 0.00 | - | - | 0 | 62.79% |
| FE220819P00044000 | 2022-08-04 9:30AM EDT | 44.00 | 4.95 | 3.50 | 3.80 | 0.00 | - | - | 4 | 73.14% |
| FE220819P00045000 | 2022-07-07 10:57AM EDT | 45.00 | 7.80 | 5.60 | 7.00 | 0.00 | - | - | 1 | 176.46% |
© 2022 Yahoo. All rights reserved.
