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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241220C00025000 | 10/25/2023 7:52 PM | 25 | 11.03 | 12.60 | 14.40 | 0.00 | 0.00% | 3 | 0 | 55.54% |
| FE241220C00028000 | 1/19/2024 6:54 PM | 28 | 9.32 | 9.70 | 11.60 | 0.00 | 0.00% | 1 | 2 | 47.39% |
| FE241220C00030000 | 4/10/2024 5:24 PM | 30 | 8.20 | 7.30 | 10.00 | 0.00 | 0.00% | 1 | 56 | 45.09% |
| FE241220C00033000 | 3/13/2024 1:56 PM | 33 | 6.40 | 5.60 | 6.30 | 0.00 | 0.00% | 3 | 31 | 26.95% |
| FE241220C00035000 | 4/23/2024 6:23 PM | 35 | 4.40 | 3.00 | 6.40 | 0.00 | 0.00% | 1 | 35 | 39.82% |
| FE241220C00037000 | 4/17/2024 4:11 PM | 37 | 2.50 | 2.95 | 3.20 | 0.00 | 0.00% | 1 | 95 | 21.47% |
| FE241220C00040000 | 4/18/2024 2:50 PM | 40 | 1.25 | 1.45 | 1.65 | 0.00 | 0.00% | 12 | 163 | 19.68% |
| FE241220C00042000 | 4/25/2024 7:14 PM | 42 | 1.00 | 0.80 | 0.95 | 0.00 | 0.00% | 18 | 511 | 18.67% |
| FE241220C00045000 | 3/7/2024 8:22 PM | 45 | 0.45 | 0.30 | 1.45 | 0.00 | 0.00% | 3 | 510 | 29.83% |
| FE241220C00047000 | 3/8/2024 8:50 PM | 47 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 255 | 18.85% |
| FE241220C00050000 | 11/15/2023 2:39 PM | 50 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 6.25% |
| FE241220C00055000 | 12/27/2023 2:46 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 10 | 21.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241220P00020000 | 1/25/2024 8:31 PM | 20 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 50 | 47.56% |
| FE241220P00025000 | 10/20/2023 1:43 PM | 25 | 0.75 | 0.30 | 0.45 | 0.00 | 0.00% | 3 | 3 | 40.19% |
| FE241220P00028000 | 2/7/2024 8:10 PM | 28 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 10 | 111 | 30.47% |
| FE241220P00030000 | 3/1/2024 4:36 PM | 30 | 0.70 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 65 | 26.07% |
| FE241220P00033000 | 2/26/2024 5:51 PM | 33 | 1.24 | 0.55 | 2.85 | 0.00 | 0.00% | 1 | 26 | 43.97% |
| FE241220P00035000 | 4/26/2024 3:54 PM | 35 | 1.10 | 1.05 | 1.20 | -0.30 | -21.43% | 5 | 68 | 20.87% |
| FE241220P00037000 | 2/26/2024 8:27 PM | 37 | 2.70 | 0.80 | 2.90 | 0.00 | 0.00% | 24 | 29 | 28.47% |
| FE241220P00040000 | 3/18/2024 7:43 PM | 40 | 3.38 | 3.50 | 4.00 | 0.00 | 0.00% | 10 | 65 | 23.67% |
| FE241220P00042000 | 11/20/2023 2:53 PM | 42 | 5.80 | 5.80 | 6.10 | 0.00 | 0.00% | 2 | 23 | 30.03% |
| FE241220P00045000 | 11/24/2023 2:47 PM | 45 | 7.70 | 8.80 | 9.50 | 0.00 | 0.00% | 1 | 28 | 40.48% |
| FE241220P00047000 | 10/26/2023 2:15 PM | 47 | 11.10 | 7.30 | 11.60 | 0.00 | 0.00% | 1 | 0 | 45.50% |
| FE241220P00055000 | 1/5/2024 3:27 PM | 55 | 17.10 | 16.00 | 21.00 | 0.00 | 0.00% | 9 | 9 | 71.61% |
Related Tickers
EXC Exelon Corporation
37.32
-0.90%
ETR Entergy Corporation
106.50
-0.96%
CMS CMS Energy Corporation
59.34
-1.88%
EIX Edison International
70.14
-1.39%
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%
XEL Xcel Energy Inc.
53.96
-1.91%
PPL PPL Corporation
27.02
-1.03%
SO The Southern Company
73.21
-1.56%