First Horizon Corporation (FHN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN230421C00012000 | 2023-03-13 1:55PM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FHN230421C00013000 | 2023-03-21 10:14AM EDT | 13.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| FHN230421C00014000 | 2023-03-21 11:17AM EDT | 14.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FHN230421C00015000 | 2023-03-21 1:09PM EDT | 15.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| FHN230421C00016000 | 2023-03-21 2:01PM EDT | 16.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 284 | 1,560 | 0.00% |
| FHN230421C00017000 | 2023-03-21 3:56PM EDT | 17.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 169 | 296 | 6.25% |
| FHN230421C00018000 | 2023-03-21 2:11PM EDT | 18.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| FHN230421C00019000 | 2023-03-21 12:30PM EDT | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| FHN230421C00020000 | 2023-03-21 3:18PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,226 | 593 | 25.00% |
| FHN230421C00021000 | 2023-03-17 2:54PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 25.00% |
| FHN230421C00022000 | 2023-03-20 3:57PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 25.00% |
| FHN230421C00023000 | 2023-03-20 1:44PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 82 | 25.00% |
| FHN230421C00024000 | 2023-03-21 10:16AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FHN230421C00025000 | 2023-03-14 12:48PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| FHN230421C00026000 | 2023-03-13 3:55PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| FHN230421C00027000 | 2023-03-13 11:05AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FHN230421C00033000 | 2023-03-13 3:06PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN230421P00004000 | 2023-03-20 2:31PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 50.00% |
| FHN230421P00005000 | 2023-03-20 12:11PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FHN230421P00006000 | 2023-03-17 3:28PM EDT | 6.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 50.00% |
| FHN230421P00007000 | 2023-03-17 12:40PM EDT | 7.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FHN230421P00008000 | 2023-03-20 3:42PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,220 | 2,021 | 50.00% |
| FHN230421P00010000 | 2023-03-21 3:18PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 132 | 50.00% |
| FHN230421P00011000 | 2023-03-21 3:03PM EDT | 11.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FHN230421P00012000 | 2023-03-21 2:02PM EDT | 12.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| FHN230421P00013000 | 2023-03-21 3:52PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 84 | 2,706 | 25.00% |
| FHN230421P00014000 | 2023-03-21 2:09PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 596 | 1,240 | 12.50% |
| FHN230421P00015000 | 2023-03-21 3:53PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3,480 | 0 | 6.25% |
| FHN230421P00016000 | 2023-03-20 10:40AM EDT | 16.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 33 | 141 | 0.78% |
| FHN230421P00017000 | 2023-03-17 3:26PM EDT | 17.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| FHN230421P00018000 | 2023-03-14 2:24PM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 171 | 0.00% |
| FHN230421P00019000 | 2023-03-21 2:36PM EDT | 19.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| FHN230421P00020000 | 2023-03-20 1:04PM EDT | 20.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FHN230421P00021000 | 2023-03-21 9:41AM EDT | 21.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| FHN230421P00022000 | 2023-03-07 11:49AM EDT | 22.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FHN230421P00023000 | 2023-03-02 10:30AM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
