Canada markets closed

First Horizon Corporation (FHN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.63+0.35 (+2.45%)
At close: 04:00PM EDT
14.28 -0.35 (-2.39%)
After hours: 06:44PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FHN240517C000060002024-01-17 10:35AM EDT6.007.100.000.000.00--10.00%
FHN240517C000080002024-04-15 10:37AM EDT8.006.005.306.800.00-5757158.98%
FHN240517C000100002024-04-01 9:30AM EDT10.005.483.006.400.00-14188.28%
FHN240517C000110002024-04-12 10:45AM EDT11.003.323.603.800.00-23269.92%
FHN240517C000120002024-04-19 1:43PM EDT12.002.701.654.50+0.59+27.96%418696.09%
FHN240517C000130002024-04-18 10:30AM EDT13.001.451.652.800.00-189183.20%
FHN240517C000140002024-04-19 3:14PM EDT14.000.950.851.00+0.35+58.33%32,53941.02%
FHN240517C000150002024-04-19 3:54PM EDT15.000.300.250.35+0.08+36.36%1141,62132.03%
FHN240517C000160002024-04-19 2:58PM EDT16.000.080.050.10+0.03+60.00%11,16431.45%
FHN240517C000170002024-04-17 11:54AM EDT17.000.050.000.100.00-329444.73%
FHN240517C000180002024-02-26 4:18PM EDT18.000.050.000.250.00-33,07459.57%
FHN240517C000190002024-01-30 2:41PM EDT19.000.050.000.100.00-202257.42%
FHN240517C000200002024-02-20 4:31PM EDT20.000.040.000.050.00-1011058.59%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FHN240517P000040002024-02-08 10:51AM EDT4.000.070.000.750.00-12383.98%
FHN240517P000070002023-09-21 1:32PM EDT7.000.250.200.300.00--2207.42%
FHN240517P000080002024-01-22 12:32PM EDT8.000.050.000.100.00-59122.66%
FHN240517P000090002024-02-08 10:51AM EDT9.000.150.000.750.00-218167.19%
FHN240517P000100002024-03-05 3:44PM EDT10.000.100.000.150.00-5214889.84%
FHN240517P000110002024-04-02 9:30AM EDT11.000.040.000.150.00-154371.09%
FHN240517P000120002024-04-17 12:58PM EDT12.000.060.050.10+0.01+20.00%1059253.13%
FHN240517P000130002024-04-19 3:14PM EDT13.000.100.050.10-0.04-28.57%261239.26%
FHN240517P000140002024-04-19 3:14PM EDT14.000.260.150.40-0.09-25.71%384943.07%
FHN240517P000150002024-04-19 2:31PM EDT15.000.740.600.75-0.16-17.78%283633.99%
FHN240517P000160002024-04-19 10:04AM EDT16.001.551.351.50-0.20-11.43%613434.47%
FHN240517P000170002024-03-27 10:29AM EDT17.002.142.302.450.00-10042.19%
FHN240517P000180002024-03-21 2:54PM EDT18.002.683.303.500.00--060.16%