NYSE • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250117C00020000 | 11/3/2023 7:39 PM | 20 | 16.88 | 15.00 | 20.00 | 0.00 | 0.00% | 8 | 0 | 83.25% |
| FE250117C00025000 | 2/12/2024 5:06 PM | 25 | 13.14 | 12.00 | 15.80 | 0.00 | 0.00% | 1 | 27 | 71.61% |
| FE250117C00028000 | 4/16/2024 2:45 PM | 28 | 9.30 | 8.50 | 12.30 | 0.00 | 0.00% | 1 | 67 | 53.27% |
| FE250117C00030000 | 4/26/2024 6:03 PM | 30 | 8.86 | 8.10 | 9.30 | 0.56 | 6.75% | 1 | 108 | 34.60% |
| FE250117C00033000 | 4/26/2024 6:03 PM | 33 | 6.29 | 4.20 | 7.60 | 0.79 | 14.36% | 1 | 61 | 38.09% |
| FE250117C00035000 | 4/23/2024 6:12 PM | 35 | 4.65 | 4.30 | 4.70 | 0.00 | 0.00% | 8 | 114 | 23.06% |
| FE250117C00037000 | 4/19/2024 2:04 PM | 37 | 3.20 | 3.10 | 3.40 | 0.00 | 0.00% | 4 | 132 | 21.90% |
| FE250117C00040000 | 4/23/2024 5:48 PM | 40 | 1.75 | 1.65 | 1.75 | 0.00 | 0.00% | 2 | 661 | 19.39% |
| FE250117C00042000 | 4/25/2024 3:46 PM | 42 | 1.05 | 0.90 | 1.05 | 0.00 | 0.00% | 2 | 1,164 | 18.56% |
| FE250117C00045000 | 4/24/2024 6:09 PM | 45 | 0.35 | 0.35 | 0.45 | 0.00 | 0.00% | 5 | 1,094 | 17.92% |
| FE250117C00047000 | 4/19/2024 1:35 PM | 47 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 245 | 17.82% |
| FE250117C00050000 | 1/10/2024 8:11 PM | 50 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 126 | 19.29% |
| FE250117C00055000 | 4/2/2024 1:32 PM | 55 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 40 | 22.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE250117P00020000 | 3/27/2024 7:43 PM | 20 | 0.11 | 0.05 | 0.20 | 0.00 | 0.00% | 7 | 1,279 | 44.92% |
| FE250117P00025000 | 2/8/2024 7:37 PM | 25 | 0.36 | 0.20 | 0.30 | 0.00 | 0.00% | 5 | 17 | 34.33% |
| FE250117P00028000 | 3/22/2024 2:33 PM | 28 | 0.33 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 795 | 28.81% |
| FE250117P00030000 | 4/25/2024 2:50 PM | 30 | 0.45 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 159 | 25.49% |
| FE250117P00033000 | 4/11/2024 2:37 PM | 33 | 1.05 | 0.75 | 0.95 | 0.00 | 0.00% | 3 | 655 | 23.19% |
| FE250117P00035000 | 4/24/2024 6:37 PM | 35 | 1.25 | 1.25 | 1.40 | 0.00 | 0.00% | 500 | 1,196 | 21.56% |
| FE250117P00037000 | 4/15/2024 5:02 PM | 37 | 2.35 | 1.15 | 2.10 | 0.00 | 0.00% | 10 | 96 | 20.57% |
| FE250117P00040000 | 4/17/2024 1:37 PM | 40 | 3.90 | 3.30 | 5.00 | 0.00 | 0.00% | 4 | 38 | 30.13% |
| FE250117P00042000 | 4/25/2024 4:11 PM | 42 | 4.50 | 2.55 | 4.90 | 0.00 | 0.00% | 1 | 30 | 18.41% |
| FE250117P00045000 | 11/20/2023 2:38 PM | 45 | 8.40 | 8.30 | 8.60 | 0.00 | 0.00% | 1 | 52 | 30.73% |
| FE250117P00047000 | 12/28/2023 2:38 PM | 47 | 10.70 | 8.50 | 13.50 | 0.00 | 0.00% | 1 | 3 | 58.24% |
| FE250117P00050000 | 1/5/2024 3:23 PM | 50 | 12.10 | 11.00 | 16.00 | 0.00 | 0.00% | 1 | 1 | 59.83% |
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%