First Horizon Corporation (FHN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 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 | 11.70 | 12.40 | 0.00 | - | 1 | 1 | 205.08% |
| FHN240816C00004000 | 2024-02-12 12:32PM EDT | 4.00 | 10.09 | 10.80 | 10.90 | 0.00 | - | 1 | 0 | 117.97% |
| FHN240816C00008000 | 2024-03-05 3:57PM EDT | 8.00 | 6.85 | 6.60 | 7.00 | 0.00 | - | 4 | 0 | 81.64% |
| FHN240816C00009000 | 2024-04-16 2:03PM EDT | 9.00 | 4.99 | 5.80 | 6.00 | 0.00 | - | - | 4 | 57.42% |
| FHN240816C00010000 | 2024-04-19 1:55PM EDT | 10.00 | 4.73 | 4.80 | 5.00 | 0.00 | - | 10 | 37 | 56.84% |
| FHN240816C00011000 | 2024-04-22 3:21PM EDT | 11.00 | 4.13 | 3.80 | 4.10 | 0.00 | - | 1 | 45 | 52.44% |
| FHN240816C00012000 | 2024-04-16 9:37AM EDT | 12.00 | 2.27 | 2.60 | 4.80 | 0.00 | - | 1 | 200 | 67.97% |
| FHN240816C00013000 | 2024-04-23 9:49AM EDT | 13.00 | 2.40 | 2.10 | 2.25 | 0.00 | - | 63 | 302 | 36.72% |
| FHN240816C00014000 | 2024-04-19 10:42AM EDT | 14.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 35 | 864 | 33.01% |
| FHN240816C00015000 | 2024-04-25 3:12PM EDT | 15.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 10 | 786 | 31.84% |
| FHN240816C00016000 | 2024-04-26 12:25PM EDT | 16.00 | 0.53 | 0.40 | 0.55 | -0.06 | -10.17% | 1 | 1,497 | 30.66% |
| FHN240816C00017000 | 2024-04-24 3:50PM EDT | 17.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 531 | 30.13% |
| FHN240816C00018000 | 2024-04-09 9:42AM EDT | 18.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 466 | 29.59% |
| FHN240816C00019000 | 2024-03-26 10:52AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 31.64% |
| FHN240816C00020000 | 2024-03-15 3:29PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 36.33% |
PutsforAugust 16, 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 | 83.59% |
| FHN240816P00009000 | 2024-02-01 4:53PM EDT | 9.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | - | 20 | 61.91% |
| FHN240816P00010000 | 2024-04-16 1:27PM EDT | 10.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 1,036 | 53.32% |
| FHN240816P00011000 | 2024-04-18 2:05PM EDT | 11.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 284 | 332 | 42.97% |
| FHN240816P00012000 | 2024-04-23 1:17PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 31 | 5,109 | 36.23% |
| FHN240816P00013000 | 2024-04-26 12:25PM EDT | 13.00 | 0.29 | 0.25 | 0.35 | +0.02 | +7.41% | 1 | 244 | 33.01% |
| FHN240816P00014000 | 2024-04-26 9:39AM EDT | 14.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 61 | 623 | 30.03% |
| FHN240816P00015000 | 2024-04-26 11:36AM EDT | 15.00 | 0.95 | 0.90 | 2.50 | -0.45 | -32.14% | 1 | 371 | 73.83% |
| FHN240816P00016000 | 2024-03-19 12:20PM EDT | 16.00 | 1.70 | 1.00 | 2.10 | 0.00 | - | 17 | 253 | 42.24% |
| FHN240816P00017000 | 2024-04-22 9:56AM EDT | 17.00 | 2.45 | 2.30 | 3.70 | 0.00 | - | 59 | 323 | 70.61% |
| FHN240816P00018000 | 2024-03-11 9:58AM EDT | 18.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 6 | 118 | 32.81% |
| FHN240816P00020000 | 2024-02-27 11:59AM EDT | 20.00 | 5.90 | 4.50 | 4.70 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.