First Horizon Corporation (FHN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN260116C00003000 | 2024-04-15 11:45AM EDT | 3.00 | 11.20 | 11.70 | 12.50 | 0.00 | - | 1 | 6 | 90.43% |
| FHN260116C00005000 | 2024-03-27 3:32PM EDT | 5.00 | 10.20 | 8.60 | 10.70 | 0.00 | - | 5 | 0 | 90.04% |
| FHN260116C00008000 | 2024-04-22 2:42PM EDT | 8.00 | 7.17 | 6.90 | 7.20 | 0.00 | - | 5 | 416 | 41.99% |
| FHN260116C00010000 | 2024-04-25 11:05AM EDT | 10.00 | 5.45 | 5.00 | 5.60 | 0.00 | - | 5 | 192 | 39.21% |
| FHN260116C00012000 | 2024-03-18 10:51AM EDT | 12.00 | 4.05 | 3.50 | 3.80 | 0.00 | - | 26 | 424 | 30.23% |
| FHN260116C00015000 | 2024-04-22 2:42PM EDT | 15.00 | 2.65 | 2.10 | 2.60 | 0.00 | - | 7 | 290 | 34.77% |
| FHN260116C00017000 | 2024-04-18 11:40AM EDT | 17.00 | 1.55 | 1.60 | 1.80 | 0.00 | - | 2 | 880 | 33.40% |
| FHN260116C00020000 | 2024-04-18 12:09PM EDT | 20.00 | 0.80 | 0.80 | 1.05 | 0.00 | - | 2 | 61 | 32.76% |
| FHN260116C00022000 | 2024-03-28 10:54AM EDT | 22.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 20 | 895 | 32.06% |
| FHN260116C00025000 | 2024-02-29 10:42AM EDT | 25.00 | 0.16 | 0.15 | 0.35 | 0.00 | - | - | 0 | 30.71% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN260116P00003000 | 2023-09-21 10:03AM EDT | 3.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 97.27% |
| FHN260116P00005000 | 2024-03-19 3:17PM EDT | 5.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 34 | 81.20% |
| FHN260116P00008000 | 2024-02-02 3:49PM EDT | 8.00 | 1.17 | 0.40 | 0.65 | 0.00 | - | 10 | 181 | 50.05% |
| FHN260116P00010000 | 2024-04-04 3:43PM EDT | 10.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 6 | 152 | 40.53% |
| FHN260116P00012000 | 2024-04-26 12:26PM EDT | 12.00 | 1.19 | 1.10 | 1.25 | -0.06 | -4.80% | 1 | 103 | 34.57% |
| FHN260116P00015000 | 2024-04-23 2:55PM EDT | 15.00 | 2.30 | 2.25 | 2.50 | -0.04 | -1.71% | 4 | 28 | 31.01% |
| FHN260116P00017000 | 2023-12-26 12:26PM EDT | 17.00 | 4.03 | 3.40 | 3.90 | 0.00 | - | 2 | 2 | 32.25% |
| FHN260116P00020000 | 2024-03-05 12:43PM EDT | 20.00 | 5.60 | 4.00 | 7.40 | 0.00 | - | - | 100 | 48.54% |
| FHN260116P00022000 | 2024-01-30 12:35PM EDT | 22.00 | 7.21 | 7.90 | 8.10 | 0.00 | - | 35 | 54 | 35.50% |
© 2024 Yahoo. All rights reserved.