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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FE251219C00030000 | 3/27/2024 5:01 PM | 30 | 9.37 | 7.10 | 11.40 | 0.00 | 0.00% | 4 | 17 | 38.09% |
| FE251219C00033000 | 4/11/2024 7:21 PM | 33 | 6.90 | 4.50 | 8.40 | 0.00 | 0.00% | 5 | 8 | 30.19% |
| FE251219C00035000 | 2/12/2024 3:00 PM | 35 | 5.11 | 5.70 | 6.30 | 0.00 | 0.00% | 4 | 12 | 24.49% |
| FE251219C00037000 | 3/26/2024 3:32 PM | 37 | 4.70 | 3.60 | 6.20 | 0.00 | 0.00% | 1 | 13 | 29.37% |
| FE251219C00040000 | 4/12/2024 6:30 PM | 40 | 2.77 | 2.90 | 3.20 | 0.00 | 0.00% | 3 | 50 | 20.39% |
| FE251219C00042000 | 4/17/2024 6:28 PM | 42 | 1.92 | 2.10 | 2.35 | 0.00 | 0.00% | 2 | 25 | 19.51% |
| FE251219C00045000 | 4/5/2024 1:30 PM | 45 | 1.28 | 1.25 | 1.40 | 0.00 | 0.00% | 8 | 568 | 18.46% |
| FE251219C00047000 | 10/18/2023 1:30 PM | 47 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 3.13% |
| FE251219C00050000 | 4/10/2024 4:38 PM | 50 | 0.45 | 0.40 | 0.55 | 0.00 | 0.00% | 5 | 19 | 17.58% |
| FE251219C00055000 | 3/20/2024 4:52 PM | 55 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 10 | 65 | 17.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE251219P00020000 | 11/30/2023 3:37 PM | 20 | 0.55 | 0.55 | 0.65 | 0.00 | 0.00% | 17 | 1,135 | 39.36% |
| FE251219P00028000 | 2/26/2024 3:20 PM | 28 | 1.35 | 0.95 | 1.10 | 0.00 | 0.00% | 1 | 2 | 26.61% |
| FE251219P00030000 | 4/22/2024 2:19 PM | 30 | 1.36 | 1.20 | 1.40 | 0.00 | 0.00% | 4 | 78 | 24.87% |
| FE251219P00033000 | 3/25/2024 7:50 PM | 33 | 1.85 | 0.00 | 5.00 | 0.00 | 0.00% | 3 | 46 | 40.52% |
| FE251219P00035000 | 3/25/2024 4:29 PM | 35 | 2.53 | 0.95 | 2.60 | 0.00 | 0.00% | 3 | 294 | 21.30% |
| FE251219P00037000 | 3/25/2024 4:29 PM | 37 | 3.29 | 2.50 | 3.30 | 0.00 | 0.00% | 4 | 13 | 20.03% |
| FE251219P00040000 | 12/29/2023 2:53 PM | 40 | 5.70 | 5.40 | 7.50 | 0.00 | 0.00% | 1 | 8 | 32.89% |
| FE251219P00042000 | 1/17/2024 3:08 PM | 42 | 6.00 | 6.20 | 8.50 | 0.00 | 0.00% | 6 | 11 | 31.36% |
| FE251219P00045000 | 12/22/2023 4:22 PM | 45 | 8.80 | 8.00 | 10.10 | 0.00 | 0.00% | 5 | 6 | 28.71% |
| FE251219P00047000 | 12/19/2023 3:29 PM | 47 | 10.20 | 9.90 | 13.00 | 0.00 | 0.00% | - | 2 | 36.16% |
| FE251219P00055000 | 12/19/2023 3:47 PM | 55 | 18.00 | 15.50 | 20.50 | 0.00 | 0.00% | - | 0 | 42.35% |
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%