NYSE - Nasdaq Real Time Price • USD
FirstEnergy Corp. (FE)
As of 3:59 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240517C00030000 | 4/19/2024 7:30 PM | 30 | 8.27 | 7.50 | 9.00 | 0.00 | 0.00% | 10 | 10 | 83.69% |
| FE240517C00035000 | 3/19/2024 2:21 PM | 35 | 3.80 | 1.75 | 2.90 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| FE240517C00036000 | 4/11/2024 4:57 PM | 36 | 2.10 | 2.55 | 2.80 | 0.00 | 0.00% | 2 | 30 | 27.05% |
| FE240517C00037000 | 4/25/2024 5:33 PM | 37 | 1.73 | 1.75 | 1.85 | 0.33 | 23.57% | 1 | 148 | 21.44% |
| FE240517C00038000 | 4/25/2024 5:17 PM | 38 | 1.09 | 1.00 | 1.10 | 0.30 | 44.78% | 137 | 1,119 | 19.87% |
| FE240517C00039000 | 4/25/2024 7:33 PM | 39 | 0.50 | 0.45 | 0.55 | 0.18 | 56.25% | 128 | 844 | 18.85% |
| FE240517C00040000 | 4/25/2024 7:19 PM | 40 | 0.15 | 0.15 | 0.20 | 0.05 | 50.00% | 61 | 209 | 17.38% |
| FE240517C00041000 | 4/25/2024 6:16 PM | 41 | 0.07 | 0.05 | 0.10 | 0.02 | 40.00% | 4 | 9 | 19.34% |
| FE240517C00042000 | 3/25/2024 2:17 PM | 42 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 41.70% |
| FE240517C00043000 | 3/26/2024 2:35 PM | 43 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 48.15% |
| FE240517C00046000 | 3/26/2024 2:35 PM | 46 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 53.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240517P00033000 | 4/8/2024 2:36 PM | 33 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 3 | 44.92% |
| FE240517P00034000 | 4/25/2024 4:29 PM | 34 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 34.57% |
| FE240517P00035000 | 4/19/2024 6:29 PM | 35 | 0.11 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 13 | 31.45% |
| FE240517P00036000 | 4/24/2024 1:30 PM | 36 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 38 | 29.20% |
| FE240517P00037000 | 4/25/2024 7:18 PM | 37 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 8 | 256 | 26.51% |
| FE240517P00038000 | 4/25/2024 3:03 PM | 38 | 0.90 | 0.60 | 0.70 | 0.05 | 5.88% | 33 | 830 | 25.29% |
| FE240517P00039000 | 3/28/2024 5:32 PM | 39 | 1.30 | 1.15 | 1.25 | 0.00 | 0.00% | 1 | 130 | 26.71% |
| FE240517P00040000 | 4/25/2024 2:29 PM | 40 | 2.50 | 1.90 | 2.00 | -0.25 | -9.09% | 3 | 2 | 29.74% |
Related Tickers
EXC Exelon Corporation
37.64
-0.34%
ETR Entergy Corporation
107.48
+0.96%
EIX Edison International
71.11
+0.41%
CMS CMS Energy Corporation
60.43
+0.25%
PPL PPL Corporation
27.30
-0.26%
CNP CenterPoint Energy, Inc.
29.36
+0.98%
OGE OGE Energy Corp.
34.49
+0.48%
PNW Pinnacle West Capital Corporation
74.25
-0.39%
AEP American Electric Power Company, Inc.
86.86
+0.56%
ES Eversource Energy
60.55
-0.48%