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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240517C00030000 | 4/19/2024 7:30 PM | 30 | 8.27 | 6.40 | 10.30 | 0.00 | 0.00% | 10 | 10 | 72.07% |
| 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 | 0.10 | 2.35 | 0.00 | 0.00% | 2 | 30 | 25.88% |
| FE240517C00037000 | 4/25/2024 5:33 PM | 37 | 1.73 | 0.25 | 1.40 | 0.00 | 0.00% | 1 | 149 | 19.29% |
| FE240517C00038000 | 4/26/2024 1:33 PM | 38 | 0.83 | 0.55 | 0.70 | -0.26 | -23.85% | 8 | 1,226 | 17.38% |
| FE240517C00039000 | 4/26/2024 7:03 PM | 39 | 0.37 | 0.20 | 0.30 | -0.17 | -31.48% | 143 | 853 | 17.43% |
| FE240517C00040000 | 4/26/2024 4:29 PM | 40 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 7 | 252 | 19.73% |
| FE240517C00041000 | 4/25/2024 6:16 PM | 41 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 13 | 26.07% |
| FE240517C00042000 | 3/25/2024 2:17 PM | 42 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 47.41% |
| FE240517C00043000 | 3/26/2024 2:35 PM | 43 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 54.00% |
| FE240517C00046000 | 3/26/2024 2:35 PM | 46 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 58.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240517P00033000 | 4/26/2024 3:49 PM | 33 | 0.04 | 0.00 | 0.35 | -0.05 | -55.56% | 1 | 3 | 56.45% |
| FE240517P00034000 | 4/25/2024 4:29 PM | 34 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 10 | 19 | 58.98% |
| FE240517P00035000 | 4/19/2024 6:29 PM | 35 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 13 | 29.98% |
| FE240517P00036000 | 4/26/2024 3:49 PM | 36 | 0.17 | 0.05 | 0.20 | -0.08 | -32.00% | 4 | 38 | 25.00% |
| FE240517P00037000 | 4/25/2024 7:18 PM | 37 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 8 | 259 | 23.58% |
| FE240517P00038000 | 4/26/2024 4:07 PM | 38 | 0.65 | 0.70 | 0.85 | -0.25 | -27.78% | 3 | 863 | 25.10% |
| FE240517P00039000 | 3/28/2024 5:32 PM | 39 | 1.30 | 1.35 | 1.50 | 0.00 | 0.00% | 1 | 130 | 27.25% |
| FE240517P00040000 | 4/25/2024 2:29 PM | 40 | 2.06 | 2.15 | 2.75 | -0.44 | -17.60% | 3 | 5 | 44.14% |
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%