Options Chain for FIRSTENERGY CORP COM (FE) - $44.47 as of 9/6/2024 3:42:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.00 | 21.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 12.00 | 16.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 31.00 | 11.00 | 15.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 32.00 | 10.00 | 13.80 | 10.60 | 0.00 | 0.00% | 0 | 10 | 0.96 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 9.40 | 13.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 34.00 | 8.40 | 12.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 7.40 | 11.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 36.00 | 6.20 | 10.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 37.00 | 5.10 | 9.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 38.00 | 4.20 | 8.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 39.00 | 4.00 | 7.30 | 5.45 | +2.28 | +71.93% | 4 | 43 | 1.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 2.40 | 6.40 | 4.60 | 0.00 | 0.00% | 0 | 84 | 0.54 | 0.99 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 1.40 | 5.10 | 3.23 | 0.00 | 0.00% | 0 | 651 | 0.36 | 0.98 | 0.03 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 1.15 | 2.80 | 2.74 | 0.00 | 0.00% | 0 | 794 | 0.34 | 0.92 | 0.09 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 1.35 | 2.50 | 1.67 | 0.00 | 0.00% | 0 | 414 | 0.16 | 0.81 | 0.18 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.65 | 0.75 | 0.65 | -0.30 | -31.58% | 17 | 712 | 0.16 | 0.60 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 30 | 1,407 | 0.15 | 0.30 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.17 | 0.12 | 0.15 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.03 | 0.05 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 0.05 | 0.20 | % | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 85 | 0.64 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.57 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.34 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 178 | 0.29 | -0.02 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 19 | 421 | 0.22 | -0.08 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 136 | 0.18 | -0.19 | 0.18 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 25 | 74 | 0.15 | -0.40 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.90 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 193 | 0.15 | -0.70 | 0.27 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 1.40 | 4.00 | % | 0 | 0 | 0.52 | -0.88 | 0.15 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 47.00 | 0.75 | 4.00 | % | 0 | 0 | 0.41 | -0.97 | 0.05 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 48.00 | 1.95 | 5.00 | % | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 4.00 | 8.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 8.70 | 13.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |