Options Chain for FIRSTENERGY CORP COM (FE) - $41.58 as of 11/20/2024 4:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.00 | 23.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 15.40 | 18.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 28.00 | 12.70 | 14.10 | 15.57 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 11.40 | 12.20 | 11.25 | 0.00 | 0.00% | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 7.80 | 9.50 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 5.50 | 7.10 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 4.60 | 7.40 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | 1.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 4.50 | 6.10 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 38.00 | 2.60 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.96 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 39.00 | 2.50 | 3.10 | 2.89 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.90 | 0.07 | -0.01 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 1.05 | 2.20 | 1.97 | +0.12 | +6.49% | 2 | 271 | 0.18 | 0.82 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 41.00 | 1.30 | 1.35 | 1.35 | +0.10 | +8.00% | 38 | 1,323 | 0.17 | 0.69 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 42.00 | 0.70 | 0.80 | 0.70 | +0.13 | +22.81% | 375 | 835 | 0.17 | 0.49 | 0.22 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 43.00 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 9 | 512 | 0.16 | 0.28 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 44.00 | 0.10 | 0.25 | 0.17 | +0.02 | +13.34% | 5 | 257 | 0.17 | 0.13 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 2 | 2,413 | 0.18 | 0.05 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 372 | 0.20 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | +0.07 | +233.34% | 1 | 607 | 0.32 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 48.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 2,016 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.83 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.44 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.34 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 44 | 0.38 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 314 | 0.32 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.24 | -0.04 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 39.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.10 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 12 | 573 | 0.18 | -0.18 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 41.00 | 0.40 | 0.50 | 0.50 | -0.10 | -16.67% | 27 | 43 | 0.17 | -0.31 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 42.00 | 0.80 | 0.90 | 0.87 | -0.51 | -36.96% | 1 | 283 | 0.16 | -0.51 | 0.22 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 43.00 | 1.40 | 1.55 | 1.50 | -0.41 | -21.47% | 26 | 57 | 0.16 | -0.72 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 44.00 | 2.05 | 2.55 | 2.45 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.87 | 0.12 | -0.01 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 2.10 | 3.40 | 2.10 | 0.00 | 0.00% | 0 | 50 | 0.25 | -0.95 | 0.06 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 4.20 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.98 | 0.02 | 0.00 | 9/18/2024 | 11/20/2024 4:00:00 PM EST |
| 47.00 | 4.70 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.34 | -1.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 48.00 | 5.90 | 7.20 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:00 PM EST |
| 49.00 | 6.70 | 8.20 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 6.40 | 10.30 | 9.23 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 11.40 | 14.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 17.40 | 19.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |