Options Chain for FIRSTENERGY CORP COM (FE) - $38.13 as of 4/29/2024 6:40:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 6.70 | 10.90 | 8.27 | 0.00 | 0.00% | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:44 PM EST |
| 31.00 | 5.70 | 9.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 32.00 | 4.70 | 8.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 33.00 | 3.90 | 7.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 34.00 | 3.00 | 6.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 35.00 | 1.80 | 5.90 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 3:59:44 PM EST |
| 36.00 | 1.10 | 4.90 | 2.82 | +0.72 | +34.29% | 4 | 30 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 37.00 | 1.10 | 3.80 | 1.89 | +0.16 | +9.25% | 1 | 149 | 0.27 | 0.92 | 0.23 | 0.00 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 38.00 | 0.95 | 1.05 | 0.90 | +0.07 | +8.44% | 10 | 1,222 | 0.20 | 0.67 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 39.00 | 0.35 | 0.50 | 0.40 | +0.03 | +8.11% | 2 | 873 | 0.19 | 0.40 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 3 | 253 | 0.18 | 0.14 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 2 | 13 | 0.23 | 0.04 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 42.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 4/29/2024 3:59:44 PM EST |
| 43.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 3:59:44 PM EST |
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 3:59:44 PM EST |
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 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 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:44 PM EST |
| 34.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 1 | 13 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 36.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 40 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:44 PM EST |
| 37.00 | 0.10 | 0.25 | 0.21 | -0.14 | -40.00% | 2 | 259 | 0.21 | -0.08 | 0.23 | 0.00 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 38.00 | 0.35 | 0.50 | 0.45 | -0.20 | -30.77% | 4 | 863 | 0.19 | -0.33 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 39.00 | 0.90 | 1.00 | 0.95 | -0.35 | -26.93% | 1 | 130 | 0.18 | -0.60 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 3:59:44 PM EST |
| 40.00 | 1.60 | 2.75 | 2.06 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.86 | 0.16 | -0.01 | 4/26/2024 | 4/29/2024 3:59:44 PM EST |
| 41.00 | 0.80 | 4.80 | % | 0 | 0 | 0.95 | -0.96 | 0.06 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 42.00 | 1.70 | 5.70 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 43.00 | 2.75 | 6.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 44.00 | 3.60 | 7.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 45.00 | 4.70 | 8.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 46.00 | 5.50 | 9.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 50.00 | 9.30 | 14.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST | |||
| 55.00 | 14.30 | 19.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:44 PM EST |