First Horizon Corporation (FHN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 8.70 | 8.90 | 0.00 | - | - | 5 | 50.00% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 7.70 | 7.90 | 0.00 | - | 57 | 57 | 50.00% |
| FHN240517C00010000 | 2024-05-02 11:55AM EDT | 10.00 | 5.30 | 5.70 | 5.90 | 0.00 | - | 2 | 39 | 50.00% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 4.70 | 6.70 | 0.00 | - | 2 | 32 | 248.05% |
| FHN240517C00012000 | 2024-04-22 11:14AM EDT | 12.00 | 2.90 | 3.70 | 5.70 | 0.00 | - | 5 | 187 | 209.38% |
| FHN240517C00013000 | 2024-05-02 12:58PM EDT | 13.00 | 2.40 | 2.75 | 4.00 | 0.00 | - | 10 | 891 | 138.28% |
| FHN240517C00014000 | 2024-05-03 10:46AM EDT | 14.00 | 1.81 | 0.20 | 2.00 | +0.31 | +20.67% | 7 | 2,453 | 66.21% |
| FHN240517C00015000 | 2024-05-03 3:43PM EDT | 15.00 | 0.93 | 0.80 | 1.00 | +0.23 | +32.86% | 101 | 2,263 | 40.23% |
| FHN240517C00016000 | 2024-05-03 12:26PM EDT | 16.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 122 | 1,405 | 26.56% |
| FHN240517C00017000 | 2024-05-02 11:52AM EDT | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 294 | 36.13% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 56.84% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 57.81% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 61.72% |
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 | 532.81% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 296.88% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 181.25% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 245.31% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 138.28% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 543 | 104.69% |
| FHN240517P00012000 | 2024-05-01 2:27PM EDT | 12.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 707 | 97.27% |
| FHN240517P00013000 | 2024-04-25 2:27PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 612 | 54.69% |
| FHN240517P00014000 | 2024-05-02 11:36AM EDT | 14.00 | 0.05 | 0.00 | 0.40 | +0.04 | +400.00% | 1 | 935 | 66.21% |
| FHN240517P00015000 | 2024-05-03 3:30PM EDT | 15.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 504 | 884 | 29.69% |
| FHN240517P00016000 | 2024-05-03 9:51AM EDT | 16.00 | 0.41 | 0.30 | 0.40 | -0.24 | -36.92% | 50 | 139 | 22.46% |
| FHN240517P00017000 | 2024-04-30 10:15AM EDT | 17.00 | 1.95 | 0.00 | 1.30 | 0.00 | - | 100 | 200 | 36.13% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 156.05% |
© 2024 Yahoo. All rights reserved.