FE - FirstEnergy Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FE180720C000260002018-05-03 2:41PM EDT26.007.307.708.600.00-1600.00%
FE180720C000270002018-06-14 11:23AM EDT27.007.206.807.900.00-10120.00%
FE180720C000300002018-06-19 2:28PM EDT30.004.830.000.000.00-1000.00%
FE180720C000310002018-06-12 3:32PM EDT31.002.532.703.000.00-161,7260.00%
FE180720C000320002018-06-12 3:32PM EDT32.001.631.802.100.00-322,5550.00%
FE180720C000330002018-06-19 9:35AM EDT33.002.100.000.000.00-300.00%
FE180720C000340002018-06-19 3:25PM EDT34.001.180.000.000.00-5200.00%
FE180720C000350002018-06-19 3:57PM EDT35.000.650.000.000.00-29900.39%
FE180720C000360002018-06-19 3:57PM EDT36.000.250.000.000.00-23003.13%
FE180720C000370002018-06-19 10:02AM EDT37.000.100.000.000.00-106.25%
FE180720C000380002018-05-31 11:15AM EDT38.000.030.000.100.00-2021021.88%
FE180720C000390002018-03-26 10:10AM EDT39.000.150.200.350.00-31538.33%
FE180720C000400002018-06-08 3:06PM EDT40.000.030.000.05-0.12-80.00%172926.95%
FE180720C000410002018-01-27 12:48AM EDT41.000.050.050.100.00-171735.35%
FE180720C000420002018-01-27 12:48AM EDT42.000.050.000.050.00-22334.38%
FE180720C000430002018-01-27 12:48AM EDT43.000.050.000.050.00-2537.89%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FE180720P000220002018-01-27 12:48AM EDT22.000.050.050.150.00-9987.89%
FE180720P000230002017-12-23 12:52AM EDT23.000.150.150.250.00-202092.58%
FE180720P000240002018-01-20 12:56AM EDT24.000.240.200.350.00-5591.31%
FE180720P000250002018-02-08 10:34AM EDT25.000.500.000.15+0.20+40.00%103963.28%
FE180720P000260002018-04-18 9:30AM EDT26.000.050.000.100.00-824053.13%
FE180720P000270002018-03-22 11:52AM EDT27.000.100.100.200.00-411958.50%
FE180720P000280002018-04-17 10:38AM EDT28.000.100.000.150.00-1012151.76%
FE180720P000290002018-05-25 11:22AM EDT29.000.050.000.10-0.14-73.68%1616041.21%
FE180720P000300002018-05-31 10:48AM EDT30.000.040.000.100.00-316235.06%
FE180720P000310002018-06-14 12:47PM EDT31.000.040.000.100.00-226729.00%
FE180720P000320002018-06-19 3:45PM EDT32.000.080.000.000.00-106.25%
FE180720P000330002018-06-15 9:54AM EDT33.000.280.150.30+0.02+7.69%103,67524.66%
FE180720P000340002018-06-19 3:57PM EDT34.000.350.000.000.00-2303.13%
FE180720P000350002018-06-19 2:16PM EDT35.000.750.000.000.00-44600.00%
FE180720P000360002018-05-10 11:47AM EDT36.002.302.052.200.00-92338.92%
FE180720P000370002018-06-14 12:20PM EDT37.002.752.252.400.00-10017825.10%
FE180720P000380002018-06-20 11:33AM EDT38.003.003.003.10-0.30-9.09%1701215.63%
FE180720P000390002018-01-27 12:48AM EDT39.006.207.407.700.00-99123.19%
FE180720P000400002018-01-06 12:47AM EDT40.0010.1010.1010.500.00-60174.02%