First Horizon Corporation (FHN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN241115C00010000 | 2024-05-17 3:40PM EDT | 10.00 | 6.13 | 5.90 | 8.10 | 0.00 | - | 25 | 37 | 90.04% |
| FHN241115C00012000 | 2024-04-17 9:43AM EDT | 12.00 | 2.85 | 4.10 | 5.80 | 0.00 | - | 71 | 128 | 64.31% |
| FHN241115C00013000 | 2024-04-25 11:07AM EDT | 13.00 | 2.45 | 3.20 | 3.40 | 0.00 | - | 1 | 6 | 36.23% |
| FHN241115C00014000 | 2024-05-20 9:51AM EDT | 14.00 | 2.60 | 2.40 | 4.40 | +0.70 | +36.84% | 1 | 81 | 54.88% |
| FHN241115C00015000 | 2024-05-03 10:07AM EDT | 15.00 | 1.82 | 1.35 | 2.75 | 0.00 | - | 4 | 77 | 51.86% |
| FHN241115C00016000 | 2024-05-17 2:16PM EDT | 16.00 | 1.24 | 1.15 | 1.30 | 0.00 | - | 5 | 233 | 29.49% |
| FHN241115C00017000 | 2024-05-17 3:31PM EDT | 17.00 | 0.83 | 0.70 | 0.85 | 0.00 | - | 3 | 246 | 28.27% |
| FHN241115C00018000 | 2024-05-17 9:33AM EDT | 18.00 | 0.51 | 0.40 | 0.55 | 0.00 | - | 1 | 101 | 27.98% |
| FHN241115C00019000 | 2024-05-20 10:10AM EDT | 19.00 | 0.27 | 0.20 | 0.35 | +0.05 | +22.73% | 37 | 1 | 27.98% |
| FHN241115C00020000 | 2024-05-17 1:15PM EDT | 20.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 282 | 27.25% |
| FHN241115C00021000 | 2024-04-04 9:31AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 28.91% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN241115P00007000 | 2024-04-29 10:17AM EDT | 7.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 2 | 70.51% |
| FHN241115P00009000 | 2024-05-16 10:30AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 56.25% |
| FHN241115P00010000 | 2024-05-02 11:08AM EDT | 10.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 57.23% |
| FHN241115P00011000 | 2024-05-13 3:46PM EDT | 11.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 50 | 50 | 39.55% |
| FHN241115P00012000 | 2024-05-10 11:49AM EDT | 12.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 10 | 79 | 37.31% |
| FHN241115P00013000 | 2024-05-17 10:31AM EDT | 13.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 5 | 67 | 33.40% |
| FHN241115P00014000 | 2024-04-19 9:38AM EDT | 14.00 | 1.15 | 0.40 | 0.50 | 0.00 | - | 1 | 13 | 29.83% |
| FHN241115P00015000 | 2024-05-20 2:08PM EDT | 15.00 | 0.70 | 0.70 | 0.80 | -0.70 | -50.00% | 15 | 17 | 28.37% |
| FHN241115P00016000 | 2024-05-20 1:51PM EDT | 16.00 | 1.05 | 1.10 | 1.15 | -0.22 | -17.32% | 88 | 52 | 25.44% |
| FHN241115P00017000 | 2024-05-20 1:37PM EDT | 17.00 | 1.62 | 0.70 | 2.70 | -0.42 | -20.59% | 3 | 89 | 46.83% |
| FHN241115P00018000 | 2024-05-20 2:56PM EDT | 18.00 | 2.30 | 2.30 | 2.65 | -0.05 | -2.13% | 6 | 117 | 29.79% |
| FHN241115P00019000 | 2024-05-20 11:06AM EDT | 19.00 | 3.00 | 3.10 | 3.30 | -0.40 | -11.76% | 4 | 3 | 25.44% |
| FHN241115P00020000 | 2024-05-17 3:59PM EDT | 20.00 | 4.15 | 2.30 | 4.30 | 0.00 | - | 100 | 100 | 29.98% |
© 2024 Yahoo. All rights reserved.