First Horizon Corporation (FHN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN250117C00005000 | 2023-09-19 1:22PM EDT | 5.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 6 | 6 | 0.00% |
| FHN250117C00008000 | 2024-04-18 11:34AM EDT | 8.00 | 6.50 | 7.80 | 8.30 | 0.00 | - | 3 | 407 | 69.24% |
| FHN250117C00010000 | 2024-05-14 10:40AM EDT | 10.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FHN250117C00012000 | 2024-05-20 3:36PM EDT | 12.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FHN250117C00014000 | 2024-05-20 2:50PM EDT | 14.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FHN250117C00015000 | 2024-05-20 10:17AM EDT | 15.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FHN250117C00016000 | 2024-05-20 10:26AM EDT | 16.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| FHN250117C00017000 | 2024-05-20 11:51AM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| FHN250117C00018000 | 2024-05-20 12:41PM EDT | 18.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FHN250117C00019000 | 2024-05-15 9:50AM EDT | 19.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| FHN250117C00020000 | 2024-05-02 3:26PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| FHN250117C00022000 | 2024-05-13 10:34AM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| FHN250117C00025000 | 2024-01-05 12:05PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 229 | 35.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN250117P00003000 | 2023-11-14 2:25PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 65 | 111.72% |
| FHN250117P00005000 | 2024-05-03 2:27PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FHN250117P00008000 | 2024-04-08 2:54PM EDT | 8.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 307 | 51.95% |
| FHN250117P00010000 | 2024-05-01 3:28PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FHN250117P00011000 | 2024-05-17 3:39PM EDT | 11.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FHN250117P00012000 | 2024-04-23 11:42AM EDT | 12.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| FHN250117P00014000 | 2024-04-29 9:52AM EDT | 14.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FHN250117P00015000 | 2024-05-20 3:39PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FHN250117P00016000 | 2024-05-15 1:22PM EDT | 16.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| FHN250117P00017000 | 2024-05-17 3:36PM EDT | 17.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FHN250117P00019000 | 2024-05-20 9:36AM EDT | 19.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FHN250117P00020000 | 2024-05-10 9:42AM EDT | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FHN250117P00025000 | 2024-05-20 10:13AM EDT | 25.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.