Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,487.36 +489.94 (+0.78%) CMC Crypto 200
1,392.36 -4.18 (-0.30%)
First Horizon Corporation (FHN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 6.00 | 8.10 | 0.00 | - | - | 5 | 253.91% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 6.70 | 8.50 | 0.00 | - | 57 | 57 | 302.73% |
| FHN240517C00010000 | 2024-04-01 9:30AM EDT | 10.00 | 5.48 | 3.20 | 5.00 | 0.00 | - | 1 | 41 | 133.98% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 2.45 | 4.00 | 0.00 | - | 2 | 32 | 108.20% |
| FHN240517C00012000 | 2024-04-22 11:14AM EDT | 12.00 | 2.90 | 1.20 | 2.95 | 0.00 | - | 5 | 187 | 76.37% |
| FHN240517C00013000 | 2024-04-18 10:30AM EDT | 13.00 | 1.45 | 0.85 | 2.20 | 0.00 | - | 1 | 891 | 81.64% |
| FHN240517C00014000 | 2024-04-26 2:35PM EDT | 14.00 | 1.00 | 0.90 | 1.05 | -0.10 | -9.09% | 1 | 2,472 | 41.21% |
| FHN240517C00015000 | 2024-04-26 3:44PM EDT | 15.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 56 | 2,079 | 31.45% |
| FHN240517C00016000 | 2024-04-23 12:11PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 1,373 | 33.20% |
| FHN240517C00017000 | 2024-04-17 11:54AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 294 | 48.83% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 66.02% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 64.06% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 65.63% |
Putsfor17 May 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 | 448.44% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 243.75% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 145.31% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 197.27% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 106.64% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 543 | 85.16% |
| FHN240517P00012000 | 2024-04-22 2:13PM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 206 | 719 | 69.53% |
| FHN240517P00013000 | 2024-04-25 2:27PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 612 | 48.83% |
| FHN240517P00014000 | 2024-04-25 11:45AM EDT | 14.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 927 | 32.81% |
| FHN240517P00015000 | 2024-04-26 11:38AM EDT | 15.00 | 0.41 | 0.40 | 0.50 | -0.14 | -25.45% | 3 | 906 | 28.52% |
| FHN240517P00016000 | 2024-04-19 10:04AM EDT | 16.00 | 1.55 | 1.05 | 1.30 | 0.00 | - | 6 | 140 | 34.18% |
| FHN240517P00017000 | 2024-04-26 10:01AM EDT | 17.00 | 2.15 | 2.10 | 2.20 | +0.01 | +0.47% | 100 | 0 | 29.69% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 77.15% |
© 2024 Yahoo. All rights reserved.