NYSE - Delayed Quote • USD
FirstEnergy Corp. (FE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240517C00030000 | 4/19/2024 7:30 PM | 30 | 8.27 | 6.20 | 10.00 | 0.00 | 0.00% | 10 | 10 | 139.94% |
| 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 | 2.20 | 4.00 | 0.00 | 0.00% | 2 | 30 | 72.56% |
| FE240517C00037000 | 4/24/2024 3:00 PM | 37 | 1.40 | 1.50 | 2.25 | -0.20 | -12.50% | 2 | 146 | 40.14% |
| FE240517C00038000 | 4/24/2024 6:36 PM | 38 | 0.79 | 0.80 | 0.90 | -0.11 | -12.22% | 202 | 921 | 19.39% |
| FE240517C00039000 | 4/24/2024 6:39 PM | 39 | 0.32 | 0.35 | 0.40 | -0.09 | -21.95% | 8 | 839 | 17.97% |
| FE240517C00040000 | 4/24/2024 3:23 PM | 40 | 0.10 | 0.05 | 0.20 | 0.02 | 25.00% | 7 | 212 | 19.63% |
| FE240517C00041000 | 4/19/2024 4:10 PM | 41 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 21.19% |
| FE240517C00042000 | 3/25/2024 2:17 PM | 42 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 43.99% |
| FE240517C00043000 | 3/26/2024 2:35 PM | 43 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 50.39% |
| FE240517C00046000 | 3/26/2024 2:35 PM | 46 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 55.08% |
| 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 | 0.05 | 0.00 | 0.00% | 3 | 3 | 33.99% |
| FE240517P00034000 | 4/22/2024 1:30 PM | 34 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 10 | 33.01% |
| FE240517P00035000 | 4/19/2024 6:29 PM | 35 | 0.11 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 13 | 29.69% |
| FE240517P00036000 | 4/23/2024 2:07 PM | 36 | 0.25 | 0.15 | 0.25 | 0.07 | 38.89% | 2 | 38 | 27.15% |
| FE240517P00037000 | 4/24/2024 3:31 PM | 37 | 0.45 | 0.35 | 0.40 | 0.10 | 28.57% | 11 | 246 | 24.02% |
| FE240517P00038000 | 4/24/2024 3:16 PM | 38 | 0.85 | 0.70 | 0.80 | 0.07 | 8.97% | 122 | 708 | 24.66% |
| FE240517P00039000 | 3/28/2024 5:32 PM | 39 | 1.30 | 1.25 | 2.35 | 0.00 | 0.00% | 1 | 130 | 51.22% |
| FE240517P00040000 | 4/10/2024 5:21 PM | 40 | 2.75 | 2.05 | 3.10 | 0.00 | 0.00% | 1 | 2 | 54.74% |
Related Tickers
ETR Entergy Corporation
106.46
-0.67%
EXC Exelon Corporation
37.77
+0.56%
EIX Edison International
70.82
-0.04%
CNP CenterPoint Energy, Inc.
29.07
+1.18%
PPL PPL Corporation
27.37
+0.48%
CMS CMS Energy Corporation
60.28
+0.55%
OGE OGE Energy Corp.
34.32
+1.18%
AEP American Electric Power Company, Inc.
86.37
+0.95%
PNW Pinnacle West Capital Corporation
74.54
+0.05%
ES Eversource Energy
60.84
+0.81%