First Horizon Corporation (FHN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| FHN240517C00010000 | 2024-04-01 9:30AM EDT | 10.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FHN240517C00012000 | 2024-04-22 11:14AM EDT | 12.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FHN240517C00013000 | 2024-04-18 10:30AM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FHN240517C00014000 | 2024-04-23 10:52AM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FHN240517C00015000 | 2024-04-23 3:24PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| FHN240517C00016000 | 2024-04-23 12:11PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| FHN240517C00017000 | 2024-04-17 11:54AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 59.38% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 57.42% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 59.38% |
PutsforMay 17, 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 | 410.16% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 223.44% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 132.81% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 181.25% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 98.44% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FHN240517P00012000 | 2024-04-22 2:13PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| FHN240517P00013000 | 2024-04-23 11:04AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FHN240517P00014000 | 2024-04-23 10:08AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FHN240517P00015000 | 2024-04-19 2:31PM EDT | 15.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FHN240517P00016000 | 2024-04-19 10:04AM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FHN240517P00017000 | 2024-03-27 10:29AM EDT | 17.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 76.37% |
© 2024 Yahoo. All rights reserved.