S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
Log in

NYSE:FEFirstEnergy Options Chain and Prices

$29.18
+0.24 (+0.83 %)
(As of 08/6/2020 04:00 PM ET)
Add
Compare
Today's Range
$28.34
Now: $29.18
$29.40
50-Day Range
$27.09
MA: $36.65
$42.14
52-Week Range
$22.85
Now: $29.18
$52.51
Volume6.55 million shs
Average Volume6.34 million shs
Market Capitalization$15.81 billion
P/E Ratio23.53
Dividend Yield5.39%
Beta0.31

Options Chain

FirstEnergy (NYSE:FE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$50.00$0.025Call000226
(+0)
1.1482
(+0.087801)
0.0110520
8/21/2020$49.00$0.025Call00046
(+0)
1.11836
(+0.091683)
0.0109640
8/21/2020$48.00$0.025Call000212
(+0)
1.07865
(+0.080015)
0.0108470
8/21/2020$47.00$0.025Call000355
(+0)
1.04115
(+0.080015)
0.0107380
8/21/2020$46.00$0.025Call000941
(+0)
1.00365
(+0.080015)
0.010630
8/21/2020$45.00$0.025Call000770
(+0)
0.966797
(+0.080042)
0.0105250
8/21/2020$44.00$0.025Call000620
(+0)
0.932672
(+0.086289)
0.0104280
8/21/2020$43.00$0.025Call0002750
(+170)
0.895172
(+0.086289)
0.0140110
8/21/2020$42.00$0.025Call0002062
(+0)
0.845172
(+0.073789)
0.0146820
8/21/2020$41.00$0.025Call0008724
(+0)
0.803448
(+0.076019)
0.0192920
8/21/2020$40.00$0.025Call1007432
(+1)
0.753448
(+0.076019)
0.0209271
8/21/2020$39.00$0.025Call13505575
(+0)
0.701705
(+0.070542)
0.0223665
8/21/2020$38.00$0.025Call4107418
(+55)
0.651705
(+0.070542)
0.0247972
8/21/2020$37.00$0.025Call37401239
(+0)
0.601705
(+0.075048)
0.02477316
8/21/2020$36.00$0.025Call494902045
(+5)
0.542448
(+0.003291)
0.0244231
8/21/2020$35.00$0.025Call443234217
(+78)
0.488778
(-0.02428)
0.0241111
8/21/2020$34.00$0.050Call1230961704
(+10)
0.484102
(+0.035819)
0.05283515
8/21/2020$33.00$0.075Call39122211632
(-21)
0.454051
(+0.027908)
0.05669425
8/21/2020$32.00$0.125Call2451843112292
(+399)
0.427371
(+0.025418)
0.10829632
8/21/2020$31.00$0.225Call15083541959
(+24)
0.411004
(+0.014329)
0.19231551
8/21/2020$30.00$0.375Call3,2512,11293810711
(-151)
0.382264
(-0.01422)
0.301565277
8/21/2020$29.00$0.675Call405312891743
(+12)
0.369118
(-0.026758)
0.44300779
8/21/2020$28.00$1.225Call1181736633
(-55)
0.394077
(+0.003131)
0.58836745
8/21/2020$27.00$2.000Call210431
(-8)
0.42633
(+0.043518)
0.8317212
8/21/2020$26.00$3.000Call1000099
(-1)
0.5697170.8895711
8/21/2020$25.00$4.000Call20320233
(-5)
0.7036910.8974514
8/21/2020$24.00$5.050Call0006
(+0)
0.895493
(+0.18032)
0.9005620
8/21/2020$23.00$6.050Call1000085
(+0)
1.04241
(+0.216627)
0.9029021
8/21/2020$22.00$7.050Call0002
(+0)
1.195310.9052990
8/21/2020$21.00$8.000Call00032
(+0)
1.271320.9479650
8/21/2020$20.00$9.000Call0002
(+0)
1.4146
(+0.220624)
0.9494050
8/21/2020$19.00$10.000Call0000
(+0)
1.56805
(+0.242812)
0.9509140
8/21/2020$18.00$11.000Call0008
(+0)
1.72959
(+0.277677)
0.9524640
8/21/2020$17.00$12.000Call0000
(+0)
1.90261
(+0.303912)
0.9540830
8/21/2020$16.00$13.000Call0000
(+0)
2.08369
(+0.342499)
0.9557310
8/21/2020$15.00$14.000Call0000
(+0)
2.27854
(+0.076015)
0.9574520
8/21/2020$14.00$15.000Call0001
(+0)
2.48851
(+0.412402)
0.9592480
8/21/2020$13.00$16.050Call1011
(+0)
2.82924
(+0.56407)
0.9620361
8/21/2020$12.00$16.950Call1012
(+0)
2.82821
(+0.366591)
0.982181
8/21/2020$50.00$21.500Put00020
(+0)
1.26287
(+0.093875)
-0.9711490
8/21/2020$49.00$20.500Put0000
(+0)
1.22339
(+0.775198)
-0.9713570
8/21/2020$48.00$19.450Put0000
(+0)
0.547709
(+0.149517)
-1.00
8/21/2020$47.00$18.500Put0000
(+0)
1.14542
(+0.747225)
-0.971850
8/21/2020$46.00$17.500Put0002
(+0)
1.10167
(+0.703475)
-0.9721350
8/21/2020$45.00$16.450Put0003
(+0)
0.412891-1.00
8/21/2020$44.00$15.500Put00019
(+0)
1.01394
(+0.713938)
-0.9726970
8/21/2020$43.00$14.450Put0000
(+0)
0.436082
(+0.136082)
-1.00
8/21/2020$42.00$13.500Put61018
(+0)
0.922165
(+0.622165)
-0.9732782
8/21/2020$41.00$12.500Put000155
(+0)
0.875781
(+0.079269)
-0.9735680
8/21/2020$40.00$11.500Put50090
(+0)
0.825781
(+0.079269)
-0.9738791
8/21/2020$39.00$10.400Put00069
(+0)
0
8/21/2020$38.00$9.500Put200343
(+0)
0.724249
(+0.07512)
-0.97451
8/21/2020$37.00$8.450Put000124
(+0)
0.293348
(-0.305781)
-1.00
8/21/2020$36.00$7.450Put1101008
(+0)
0.293348
(-0.246563)
-1.01
8/21/2020$35.00$6.450Put100224
(+0)
0.3
(-0.17792)
-0.9997061
8/21/2020$34.00$5.450Put000136
(+0)
0.293348
(-0.120469)
-0.9981120
8/21/2020$33.00$4.500Put110293
(+0)
0.416053
(-0.032139)
-0.9460991
8/21/2020$32.00$3.500Put22082
(-3)
0.347889
(-0.068908)
-0.9468392
8/21/2020$31.00$2.600Put210109
(+0)
0.36491
(-0.020828)
-0.8501992
8/21/2020$30.00$1.775Put393512935
(-61)
0.358202
(-0.038459)
-0.72293714
8/21/2020$29.00$1.075Put739501168
(-5)
0.348104
(-0.050171)
-0.55785116
8/21/2020$28.00$0.575Put53882561
(-3)
0.350873
(-0.068725)
-0.40012519
8/21/2020$27.00$0.300Put20225847
(-7)
0.38026
(-0.047597)
-0.2339399
8/21/2020$26.00$0.150Put930368
(-6)
0.408385
(-0.047597)
-0.1260084
8/21/2020$25.00$0.100Put9109447
(-4)
0.467582
(-0.013054)
-0.0904764
8/21/2020$24.00$0.075Put100242
(-1)
0.543144
(-0.032673)
-0.0438831
8/21/2020$23.00$0.050Put500207
(-4)
0.597421
(-0.03293)
-0.0430631
8/21/2020$22.00$0.050Put1012169
(+0)
0.703589
(-0.030182)
-0.0364691
8/21/2020$21.00$0.050Put00083
(-1)
0.817315
(-0.016398)
-0.0305380
8/21/2020$20.00$0.050Put500283
(+0)
0.921803
(-0.010141)
-0.0177751
8/21/2020$19.00$0.050Put1004
(+0)
1.03342
(+0.089357)
-0.0164891
8/21/2020$18.00$0.050Put000115
(+0)
1.1432
(+0.094532)
-0.0160310
8/21/2020$17.00$0.025Put00065
(+0)
1.1557
(-0.008238)
-0.013310
8/21/2020$16.00$0.025Put000261
(+0)
1.28275
(+0.001469)
-0.011080
8/21/2020$15.00$0.025Put0000
(+0)
1.42199
(+0.024085)
-0.0098170
8/21/2020$14.00$0.025Put0001
(+0)
1.54265
(+0.001703)
-0.0051710
8/21/2020$13.00$0.025Put00056
(+0)
1.68513
(+0.003801)
-0.0049580
8/21/2020$12.00$0.025Put00019
(+0)
1.8555
(+0.033667)
-0.0047130
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/6/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.