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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FE260116C00028000 | 4/8/2024 1:47 PM | 28 | 10.90 | 8.60 | 11.10 | 0.00 | 0.00% | 1 | 27 | 24.78% |
| FE260116C00030000 | 4/8/2024 1:47 PM | 30 | 9.30 | 7.20 | 11.50 | 0.00 | 0.00% | - | 4 | 37.88% |
| FE260116C00033000 | 4/11/2024 7:21 PM | 33 | 7.00 | 6.20 | 9.50 | 0.00 | 0.00% | 5 | 7 | 35.93% |
| FE260116C00035000 | 4/23/2024 6:12 PM | 35 | 5.95 | 3.50 | 6.00 | 0.00 | 0.00% | 8 | 32 | 22.28% |
| FE260116C00037000 | 4/19/2024 2:04 PM | 37 | 4.60 | 4.40 | 4.90 | -0.05 | -1.08% | 1 | 28 | 21.97% |
| FE260116C00040000 | 4/26/2024 4:43 PM | 40 | 3.30 | 3.00 | 3.30 | 0.00 | 0.00% | 7 | 98 | 20.42% |
| FE260116C00042000 | 4/17/2024 6:28 PM | 42 | 2.04 | 2.20 | 2.50 | 0.00 | 0.00% | 2 | 9 | 19.84% |
| FE260116C00045000 | 4/26/2024 5:19 PM | 45 | 1.55 | 1.25 | 2.50 | 0.05 | 3.33% | 2 | 8,506 | 24.18% |
| FE260116C00047000 | 4/19/2024 4:46 PM | 47 | 1.13 | 0.85 | 1.10 | 0.13 | 13.00% | 16 | 20 | 18.47% |
| FE260116C00050000 | 4/26/2024 5:31 PM | 50 | 0.60 | 0.45 | 0.65 | 0.12 | 25.00% | 17 | 10 | 18.07% |
| FE260116C00055000 | 3/25/2024 2:16 PM | 55 | 0.22 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 75 | 17.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE260116P00020000 | 3/15/2024 1:31 PM | 20 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 117 | 36.77% |
| FE260116P00023000 | 1/22/2024 5:49 PM | 23 | 0.80 | 0.35 | 0.85 | 0.00 | 0.00% | 1 | 2 | 34.18% |
| FE260116P00025000 | 4/19/2024 7:23 PM | 25 | 0.80 | 0.60 | 0.90 | 0.00 | 0.00% | 2 | 4 | 30.34% |
| FE260116P00028000 | 4/8/2024 7:45 PM | 28 | 1.10 | 1.00 | 1.25 | 0.00 | 0.00% | 2 | 22 | 27.32% |
| FE260116P00030000 | 4/25/2024 3:17 PM | 30 | 1.45 | 1.30 | 1.55 | 0.00 | 0.00% | 6 | 31 | 25.43% |
| FE260116P00033000 | 4/25/2024 3:17 PM | 33 | 2.10 | 1.95 | 2.15 | 0.00 | 0.00% | 3 | 18 | 22.84% |
| FE260116P00035000 | 4/26/2024 3:52 PM | 35 | 2.45 | 2.50 | 2.70 | -0.20 | -7.55% | 5 | 24 | 21.38% |
| FE260116P00037000 | 4/25/2024 3:25 PM | 37 | 3.30 | 3.10 | 3.50 | 0.00 | 0.00% | 4 | 17 | 20.62% |
| FE260116P00040000 | 3/28/2024 2:03 PM | 40 | 4.70 | 3.60 | 4.80 | 0.00 | 0.00% | 1 | 12 | 18.60% |
| FE260116P00047000 | 1/22/2024 2:52 PM | 47 | 10.10 | 8.60 | 9.80 | 0.00 | 0.00% | - | 1 | 17.38% |
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%