NYSE - Delayed Quote • USD
FirstEnergy Corp. (FE)
At close: April 19 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240517C00035000 | 3/19/2024 2:21 PM | 35 | 3.80 | 1.75 | 2.90 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| FE240517C00036000 | 4/11/2024 4:57 PM | 36 | 2.10 | 1.30 | 3.80 | 0.00 | 0.00% | 2 | 30 | 62.84% |
| FE240517C00037000 | 4/18/2024 5:48 PM | 37 | 1.00 | 1.45 | 2.95 | 0.00 | 0.00% | 39 | 142 | 55.86% |
| FE240517C00038000 | 4/19/2024 6:59 PM | 38 | 0.95 | 0.80 | 0.90 | 0.45 | 90.00% | 202 | 653 | 19.29% |
| FE240517C00039000 | 4/19/2024 7:47 PM | 39 | 0.40 | 0.35 | 0.45 | 0.20 | 100.00% | 370 | 220 | 18.70% |
| FE240517C00040000 | 4/19/2024 3:26 PM | 40 | 0.18 | 0.10 | 0.20 | 0.08 | 80.00% | 8 | 194 | 18.65% |
| FE240517C00041000 | 4/12/2024 5:08 PM | 41 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 8 | 19.92% |
| FE240517C00042000 | 3/25/2024 2:17 PM | 42 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 24.61% |
| FE240517C00043000 | 3/26/2024 2:35 PM | 43 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 36.91% |
| FE240517C00046000 | 3/26/2024 2:35 PM | 46 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 50.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240517P00033000 | 4/8/2024 2:36 PM | 33 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 3 | 38.48% |
| FE240517P00034000 | 4/18/2024 5:45 PM | 34 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 8 | 32.42% |
| FE240517P00035000 | 4/8/2024 5:17 PM | 35 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 2 | 11 | 28.61% |
| FE240517P00036000 | 4/18/2024 5:45 PM | 36 | 0.42 | 0.20 | 0.30 | 0.00 | 0.00% | 6 | 38 | 25.54% |
| FE240517P00037000 | 4/19/2024 6:00 PM | 37 | 0.45 | 0.45 | 0.55 | -0.40 | -47.06% | 25 | 224 | 24.85% |
| FE240517P00038000 | 4/19/2024 4:31 PM | 38 | 0.90 | 0.85 | 0.95 | -0.30 | -25.00% | 203 | 233 | 24.56% |
| FE240517P00039000 | 3/28/2024 5:32 PM | 39 | 1.30 | 0.45 | 2.55 | 0.00 | 0.00% | 1 | 130 | 49.51% |
| FE240517P00040000 | 4/10/2024 5:21 PM | 40 | 2.75 | 2.25 | 3.40 | 0.00 | 0.00% | 1 | 2 | 55.03% |
Related Tickers
EXC Exelon Corporation
37.55
+2.37%
ETR Entergy Corporation
106.77
+2.91%
EIX Edison International
69.93
+2.64%
AEP American Electric Power Company, Inc.
84.20
+1.99%
PPL PPL Corporation
27.02
+1.50%
CMS CMS Energy Corporation
59.55
+1.83%
CNP CenterPoint Energy, Inc.
28.53
+2.08%
PEG Public Service Enterprise Group Incorporated
65.74
+0.98%
PNW Pinnacle West Capital Corporation
74.40
+1.96%
EVRG Evergy, Inc.
51.76
+1.57%