First Horizon Corporation (FHN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240517C00006000 | 2024-01-17 10:35AM EDT | 6.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FHN240517C00007000 | 2024-04-15 9:42AM EDT | 7.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 57 | 57 | 0.00% |
| FHN240517C00010000 | 2024-04-01 9:30AM EDT | 10.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| FHN240517C00012000 | 2024-04-22 11:14AM EDT | 12.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 0.00% |
| FHN240517C00013000 | 2024-04-18 10:30AM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 891 | 0.00% |
| FHN240517C00014000 | 2024-04-29 11:04AM EDT | 14.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 26 | 2,468 | 0.00% |
| FHN240517C00015000 | 2024-04-29 1:26PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 71 | 2,127 | 1.56% |
| FHN240517C00016000 | 2024-04-23 12:11PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 1,373 | 12.50% |
| FHN240517C00017000 | 2024-04-17 11:54AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 12.50% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 69.14% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 67.19% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 68.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240517P00004000 | 2024-02-08 10:51AM EDT | 4.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 473.44% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 257.42% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 153.13% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 208.59% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 112.89% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 25.00% |
| FHN240517P00012000 | 2024-04-22 2:13PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 719 | 25.00% |
| FHN240517P00013000 | 2024-04-25 2:27PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 612 | 12.50% |
| FHN240517P00014000 | 2024-04-29 3:08PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 935 | 6.25% |
| FHN240517P00015000 | 2024-04-29 2:33PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 974 | 0.00% |
| FHN240517P00016000 | 2024-04-19 10:04AM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 0.00% |
| FHN240517P00017000 | 2024-04-26 10:01AM EDT | 17.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 84.38% |
© 2024 Yahoo. All rights reserved.