First Horizon Corporation (FHN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240816C00003000 | 2024-04-18 1:43PM EDT | 3.00 | 11.19 | 12.90 | 13.10 | 0.00 | - | 1 | 1 | 159.38% |
| FHN240816C00004000 | 2024-02-12 12:32PM EDT | 4.00 | 10.09 | 10.80 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
| FHN240816C00008000 | 2024-03-05 3:57PM EDT | 8.00 | 6.85 | 6.60 | 7.00 | 0.00 | - | 4 | 0 | 0.00% |
| FHN240816C00009000 | 2024-04-16 2:03PM EDT | 9.00 | 4.99 | 6.00 | 7.20 | 0.00 | - | - | 4 | 89.06% |
| FHN240816C00010000 | 2024-05-17 3:40PM EDT | 10.00 | 6.07 | 5.90 | 8.00 | 0.00 | - | 26 | 36 | 125.68% |
| FHN240816C00011000 | 2024-05-03 2:42PM EDT | 11.00 | 5.00 | 4.90 | 7.10 | 0.00 | - | 1 | 45 | 110.55% |
| FHN240816C00012000 | 2024-04-16 9:37AM EDT | 12.00 | 2.27 | 4.00 | 4.20 | 0.00 | - | 1 | 200 | 51.86% |
| FHN240816C00013000 | 2024-05-17 10:57AM EDT | 13.00 | 3.10 | 2.95 | 4.90 | 0.00 | - | 2 | 298 | 75.29% |
| FHN240816C00014000 | 2024-05-13 3:54PM EDT | 14.00 | 2.05 | 1.30 | 3.10 | 0.00 | - | 6 | 869 | 67.14% |
| FHN240816C00015000 | 2024-05-20 10:13AM EDT | 15.00 | 1.47 | 1.35 | 2.45 | +0.09 | +6.52% | 7 | 872 | 63.77% |
| FHN240816C00016000 | 2024-05-20 2:47PM EDT | 16.00 | 0.80 | 0.70 | 0.85 | +0.01 | +1.27% | 13 | 1,443 | 27.64% |
| FHN240816C00017000 | 2024-05-17 11:56AM EDT | 17.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 709 | 25.20% |
| FHN240816C00018000 | 2024-05-16 3:34PM EDT | 18.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 12 | 504 | 28.13% |
| FHN240816C00019000 | 2024-05-20 9:42AM EDT | 19.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 5 | 3 | 26.76% |
| FHN240816C00020000 | 2024-03-15 3:29PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 32.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240816P00007000 | 2023-12-22 3:56PM EDT | 7.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 100.39% |
| FHN240816P00009000 | 2024-02-01 4:53PM EDT | 9.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | - | 20 | 76.95% |
| FHN240816P00010000 | 2024-04-16 1:27PM EDT | 10.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 1,036 | 61.72% |
| FHN240816P00011000 | 2024-04-18 2:05PM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 284 | 332 | 51.17% |
| FHN240816P00012000 | 2024-04-23 1:17PM EDT | 12.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 31 | 5,109 | 53.22% |
| FHN240816P00013000 | 2024-05-13 2:36PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 244 | 35.74% |
| FHN240816P00014000 | 2024-05-15 9:32AM EDT | 14.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 623 | 31.35% |
| FHN240816P00015000 | 2024-05-17 1:32PM EDT | 15.00 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78% | 50 | 398 | 24.27% |
| FHN240816P00016000 | 2024-05-15 2:46PM EDT | 16.00 | 0.71 | 0.70 | 1.10 | -0.09 | -11.25% | 1 | 294 | 34.67% |
| FHN240816P00017000 | 2024-05-20 1:37PM EDT | 17.00 | 1.25 | 0.20 | 1.45 | -0.26 | -17.22% | 13 | 326 | 25.93% |
| FHN240816P00018000 | 2024-05-06 9:44AM EDT | 18.00 | 2.25 | 0.60 | 4.30 | 0.00 | - | 49 | 167 | 96.68% |
| FHN240816P00020000 | 2024-02-27 11:59AM EDT | 20.00 | 5.90 | 4.50 | 4.70 | 0.00 | - | - | 2 | 56.06% |
© 2024 Yahoo. All rights reserved.