Options Chain for FIRSTENERGY CORP COM (FE) - $38.57 as of 4/26/2024 3:13:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 6.40 | 10.30 | 8.27 | 0.00 | 0.00% | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 31.00 | 6.00 | 9.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.00 | 4.10 | 8.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 33.00 | 3.40 | 7.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 34.00 | 2.30 | 6.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 2.85 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 0.10 | 2.35 | 2.10 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.95 | 0.18 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 0.25 | 1.40 | 1.73 | 0.00 | 0.00% | 0 | 149 | 0.21 | 0.75 | 0.23 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 0.55 | 0.70 | 0.83 | -0.26 | -23.86% | 8 | 1,226 | 0.19 | 0.50 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 0.20 | 0.30 | 0.37 | -0.17 | -31.49% | 143 | 853 | 0.18 | 0.27 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 7 | 252 | 0.19 | 0.11 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.04 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 4/26/2024 3:59:53 PM EST |
| 43.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 31.00 | 0.00 | 1.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.04 | -0.05 | -55.56% | 1 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 36.00 | 0.05 | 0.20 | 0.17 | -0.08 | -32.00% | 4 | 38 | 0.19 | -0.05 | 0.18 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 37.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 259 | 0.19 | -0.25 | 0.23 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 38.00 | 0.70 | 0.85 | 0.65 | -0.25 | -27.78% | 3 | 863 | 0.19 | -0.50 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 1.35 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 130 | 0.19 | -0.73 | 0.20 | -0.01 | 3/28/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 2.15 | 2.75 | 2.06 | -0.44 | -17.60% | 3 | 5 | 0.25 | -0.89 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 1.25 | 4.60 | % | 0 | 0 | 0.73 | -0.96 | 0.05 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 42.00 | 2.15 | 6.00 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 43.00 | 3.10 | 7.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 44.00 | 4.20 | 7.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 5.10 | 9.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 46.00 | 6.10 | 10.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 10.00 | 14.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 15.00 | 19.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |