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
66,972.98 +1,737.32 (+2.66%) CMC Crypto 200
1,365.73 -8.11 (-0.59%)
FirstEnergy Corp. (FE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241018C00030000 | 2024-04-11 10:51AM EDT | 30.00 | 8.00 | 8.40 | 12.40 | 0.00 | - | - | 2 | 68.16% |
| FE241018C00031000 | 2024-04-05 10:12AM EDT | 31.00 | 7.30 | 7.80 | 10.40 | 0.00 | - | 1 | 4 | 49.32% |
| FE241018C00032000 | 2024-04-30 2:08PM EDT | 32.00 | 6.95 | 6.70 | 10.00 | 0.00 | - | 1 | 17 | 53.69% |
| FE241018C00033000 | 2024-03-20 1:24PM EDT | 33.00 | 6.10 | 4.50 | 6.10 | 0.00 | - | 1 | 14 | 0.00% |
| FE241018C00034000 | 2024-04-08 9:37AM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FE241018C00035000 | 2024-05-13 3:47PM EDT | 35.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 1 | 36 | 27.25% |
| FE241018C00036000 | 2024-05-13 3:18PM EDT | 36.00 | 4.70 | 3.60 | 6.60 | 0.00 | - | 6 | 16 | 43.48% |
| FE241018C00037000 | 2024-05-14 11:55AM EDT | 37.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | 1 | 66 | 22.61% |
| FE241018C00038000 | 2024-05-03 11:58AM EDT | 38.00 | 2.42 | 3.20 | 5.40 | 0.00 | - | 2 | 133 | 42.55% |
| FE241018C00039000 | 2024-05-15 3:52PM EDT | 39.00 | 2.83 | 1.50 | 4.60 | 0.00 | - | 6 | 340 | 39.60% |
| FE241018C00040000 | 2024-05-16 10:19AM EDT | 40.00 | 2.25 | 1.90 | 2.00 | 0.00 | - | 1 | 606 | 19.04% |
| FE241018C00041000 | 2024-05-15 10:31AM EDT | 41.00 | 1.73 | 1.40 | 1.50 | 0.00 | - | 2 | 208 | 18.45% |
| FE241018C00042000 | 2024-05-16 3:35PM EDT | 42.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 11 | 263 | 17.53% |
| FE241018C00043000 | 2024-05-16 12:53PM EDT | 43.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 185 | 98 | 17.33% |
| FE241018C00044000 | 2024-05-16 12:55PM EDT | 44.00 | 0.55 | 0.40 | 1.45 | 0.00 | - | 8 | 91 | 27.76% |
| FE241018C00045000 | 2024-05-16 2:29PM EDT | 45.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 14 | 75 | 16.14% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FE241018P00030000 | 2024-04-15 10:10AM EDT | 30.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | - | 1 | 37.70% |
| FE241018P00031000 | 2024-04-19 2:38PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FE241018P00032000 | 2024-05-01 2:59PM EDT | 32.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 14 | 24.32% |
| FE241018P00033000 | 2024-04-19 11:28AM EDT | 33.00 | 0.52 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 22.95% |
| FE241018P00034000 | 2024-05-01 2:49PM EDT | 34.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 21.29% |
| FE241018P00035000 | 2024-05-07 9:40AM EDT | 35.00 | 0.49 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 19.43% |
| FE241018P00037000 | 2024-05-16 10:06AM EDT | 37.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 22 | 74 | 17.70% |
| FE241018P00038000 | 2024-03-14 11:58AM EDT | 38.00 | 2.05 | 2.25 | 3.20 | 0.00 | - | 85 | 85 | 40.94% |
| FE241018P00039000 | 2024-05-16 2:58PM EDT | 39.00 | 1.03 | 0.90 | 2.80 | 0.00 | - | 11 | 24 | 32.13% |
| FE241018P00040000 | 2024-05-16 2:19PM EDT | 40.00 | 1.35 | 1.40 | 1.55 | 0.00 | - | 19 | 32 | 15.11% |
| FE241018P00041000 | 2024-05-09 11:24AM EDT | 41.00 | 2.20 | 1.90 | 3.00 | 0.00 | - | 5 | 21 | 23.68% |
| FE241018P00042000 | 2024-05-13 3:07PM EDT | 42.00 | 2.80 | 2.20 | 4.10 | 0.00 | - | 1 | 20 | 28.37% |
| FE241018P00043000 | 2024-05-13 3:18PM EDT | 43.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 13.65% |
© 2024 Yahoo. All rights reserved.