Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,874.03 +1,462.37 (+2.24%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
FirstEnergy Corp. (FE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240719C00025000 | 2024-05-02 2:08PM EDT | 25.00 | 14.00 | 13.00 | 17.50 | 0.00 | - | - | 0 | 69.92% |
| FE240719C00028000 | 2023-11-28 2:13PM EDT | 28.00 | 10.20 | 8.80 | 9.00 | 0.00 | - | 11 | 20 | 0.00% |
| FE240719C00029000 | 2024-02-15 2:06PM EDT | 29.00 | 8.70 | 7.30 | 11.60 | 0.00 | - | 8 | 8 | 65.92% |
| FE240719C00030000 | 2024-02-21 10:46AM EDT | 30.00 | 8.10 | 6.30 | 10.00 | 0.00 | - | 5 | 22 | 0.00% |
| FE240719C00031000 | 2024-02-08 2:09PM EDT | 31.00 | 5.40 | 5.60 | 9.30 | 0.00 | - | 8 | 11 | 44.73% |
| FE240719C00032000 | 2024-04-12 10:57AM EDT | 32.00 | 5.95 | 6.30 | 10.30 | 0.00 | - | 10 | 16 | 89.75% |
| FE240719C00033000 | 2024-03-07 3:51PM EDT | 33.00 | 5.30 | 4.10 | 7.40 | 0.00 | - | 1 | 20 | 39.55% |
| FE240719C00034000 | 2024-04-03 3:50PM EDT | 34.00 | 4.62 | 4.00 | 7.20 | 0.00 | - | 1 | 11 | 54.39% |
| FE240719C00035000 | 2024-04-15 1:37PM EDT | 35.00 | 3.04 | 3.60 | 7.80 | 0.00 | - | 1 | 10 | 78.17% |
| FE240719C00036000 | 2024-05-02 2:08PM EDT | 36.00 | 3.40 | 4.30 | 6.50 | 0.00 | - | 1 | 176 | 65.97% |
| FE240719C00037000 | 2024-04-23 9:57AM EDT | 37.00 | 2.20 | 2.30 | 3.70 | 0.00 | - | 2 | 95 | 27.74% |
| FE240719C00038000 | 2024-05-17 3:57PM EDT | 38.00 | 2.63 | 2.55 | 3.50 | -0.07 | -2.59% | 20 | 208 | 35.94% |
| FE240719C00039000 | 2024-05-16 3:54PM EDT | 39.00 | 2.07 | 1.80 | 2.25 | 0.00 | - | 1 | 413 | 25.44% |
| FE240719C00040000 | 2024-05-16 3:46PM EDT | 40.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 21 | 955 | 18.41% |
| FE240719C00041000 | 2024-05-17 12:00PM EDT | 41.00 | 0.71 | 0.60 | 0.70 | -0.14 | -16.47% | 16 | 427 | 16.46% |
| FE240719C00042000 | 2024-05-16 1:02PM EDT | 42.00 | 0.47 | 0.25 | 0.35 | 0.00 | - | 1 | 1,195 | 15.36% |
| FE240719C00043000 | 2024-05-08 1:11PM EDT | 43.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 189 | 15.87% |
| FE240719C00044000 | 2024-03-11 1:07PM EDT | 44.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 17.68% |
| FE240719C00045000 | 2024-03-20 2:41PM EDT | 45.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 29.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE240719P00020000 | 2024-02-07 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FE240719P00028000 | 2023-12-19 11:32AM EDT | 28.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 121 | 55.08% |
| FE240719P00029000 | 2024-02-26 10:57AM EDT | 29.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 53.22% |
| FE240719P00030000 | 2024-03-14 12:19PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 79 | 46.29% |
| FE240719P00031000 | 2024-04-04 3:43PM EDT | 31.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 34 | 59.03% |
| FE240719P00032000 | 2024-04-05 10:47AM EDT | 32.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 64.01% |
| FE240719P00033000 | 2024-04-18 10:19AM EDT | 33.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 51.76% |
| FE240719P00034000 | 2024-04-18 1:49PM EDT | 34.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 3 | 142 | 46.44% |
| FE240719P00035000 | 2024-05-10 3:59PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 138 | 40.04% |
| FE240719P00036000 | 2024-05-10 12:35PM EDT | 36.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 145 | 19.83% |
| FE240719P00037000 | 2024-05-13 3:44PM EDT | 37.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 103 | 17.43% |
| FE240719P00038000 | 2024-05-16 2:12PM EDT | 38.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 14 | 591 | 15.48% |
| FE240719P00039000 | 2024-05-16 2:18PM EDT | 39.00 | 0.38 | 0.40 | 0.50 | 0.00 | - | 3 | 313 | 14.06% |
| FE240719P00040000 | 2024-05-15 2:12PM EDT | 40.00 | 0.82 | 0.70 | 0.80 | +0.19 | +30.16% | 10 | 14 | 12.26% |
| FE240719P00041000 | 2024-02-27 10:41AM EDT | 41.00 | 4.50 | 2.80 | 4.80 | 0.00 | - | 3 | 51 | 63.77% |
| FE240719P00042000 | 2024-03-11 9:34AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FE240719P00043000 | 2024-04-09 2:59PM EDT | 43.00 | 4.80 | 1.40 | 5.00 | 0.00 | - | 1 | 3 | 47.85% |
| FE240719P00045000 | 2024-01-04 10:56AM EDT | 45.00 | 7.00 | 6.20 | 10.50 | 0.00 | - | - | 8 | 78.15% |
© 2024 Yahoo. All rights reserved.