NYSE - Delayed Quote • USD
FirstEnergy Corp. (FE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241018C00030000 | 4/11/2024 2:51 PM | 30 | 8.00 | 7.60 | 10.50 | 0.00 | 0.00% | - | 2 | 59.38% |
| FE241018C00031000 | 4/5/2024 2:12 PM | 31 | 7.30 | 6.00 | 9.20 | 0.00 | 0.00% | 1 | 4 | 51.05% |
| FE241018C00032000 | 4/23/2024 7:19 PM | 32 | 6.50 | 4.80 | 6.60 | 0.00 | 0.00% | 2 | 16 | 24.68% |
| FE241018C00033000 | 3/20/2024 5:24 PM | 33 | 6.10 | 4.50 | 6.10 | 0.00 | 0.00% | 1 | 14 | 28.91% |
| FE241018C00034000 | 4/8/2024 1:37 PM | 34 | 5.00 | 2.85 | 4.90 | 0.00 | 0.00% | 1 | 7 | 22.78% |
| FE241018C00035000 | 4/9/2024 1:45 PM | 35 | 4.41 | 3.90 | 4.20 | 0.00 | 0.00% | 1 | 28 | 22.90% |
| FE241018C00036000 | 4/23/2024 7:09 PM | 36 | 3.30 | 3.20 | 5.00 | 0.00 | 0.00% | 1 | 9 | 37.73% |
| FE241018C00037000 | 4/25/2024 4:43 PM | 37 | 2.95 | 2.60 | 2.75 | 0.00 | 0.00% | 1 | 65 | 20.67% |
| FE241018C00038000 | 4/24/2024 2:33 PM | 38 | 2.05 | 2.05 | 2.20 | 0.00 | 0.00% | 27 | 131 | 20.36% |
| FE241018C00039000 | 4/25/2024 2:17 PM | 39 | 1.80 | 1.55 | 1.65 | 0.30 | 20.00% | 10 | 321 | 19.36% |
| FE241018C00040000 | 4/23/2024 7:51 PM | 40 | 1.72 | 1.10 | 1.25 | 0.62 | 56.36% | 1 | 125 | 19.07% |
| FE241018C00041000 | 4/25/2024 6:06 PM | 41 | 0.95 | 0.15 | 0.90 | 0.00 | 0.00% | 1 | 206 | 18.53% |
| FE241018C00042000 | 4/25/2024 7:39 PM | 42 | 0.70 | 0.50 | 0.60 | 0.00 | 0.00% | 84 | 260 | 17.73% |
| FE241018C00043000 | 4/9/2024 1:33 PM | 43 | 0.59 | 0.35 | 0.45 | 0.04 | 7.27% | 1 | 10 | 18.07% |
| FE241018C00044000 | 4/4/2024 7:36 PM | 44 | 0.37 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 55 | 17.75% |
| FE241018C00045000 | 4/23/2024 4:08 PM | 45 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 50 | 61 | 18.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241018P00030000 | 4/15/2024 2:10 PM | 30 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | - | 1 | 30.47% |
| FE241018P00031000 | 4/19/2024 6:38 PM | 31 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 1 | 25.39% |
| FE241018P00032000 | 4/19/2024 7:31 PM | 32 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 4 | 24.37% |
| FE241018P00033000 | 4/19/2024 3:28 PM | 33 | 0.52 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 3 | 22.95% |
| FE241018P00034000 | 4/4/2024 6:32 PM | 34 | 0.73 | 0.55 | 0.70 | 0.00 | 0.00% | 2 | 2 | 21.88% |
| FE241018P00035000 | 4/8/2024 2:05 PM | 35 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 1 | 2 | 20.95% |
| FE241018P00037000 | 4/16/2024 3:24 PM | 37 | 2.10 | 1.45 | 1.55 | 0.00 | 0.00% | 1 | 51 | 20.00% |
| FE241018P00038000 | 3/14/2024 3:58 PM | 38 | 2.05 | 2.25 | 3.20 | 0.00 | 0.00% | 85 | 85 | 31.20% |
| FE241018P00039000 | 4/25/2024 6:07 PM | 39 | 2.35 | 2.25 | 2.50 | 0.10 | 4.44% | 6 | 13 | 19.19% |
Related Tickers
EXC Exelon Corporation
37.32
-0.90%
ETR Entergy Corporation
106.50
-0.96%
EIX Edison International
70.14
-1.39%
CMS CMS Energy Corporation
59.34
-1.88%
DTE DTE Energy Company
109.52
-1.46%
AEP American Electric Power Company, Inc.
85.26
-1.84%
PCG PG&E Corporation
17.03
-0.23%
SO The Southern Company
73.21
-1.56%
PPL PPL Corporation
27.02
-1.03%
XEL Xcel Energy Inc.
53.96
-1.91%