Singapore markets open in 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,158.71 -2,325.22 (-3.84%) CMC Crypto 200
1,277.95 -61.12 (-4.56%)
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 | 7.30 | 8.20 | 0.00 | - | - | 5 | 239.84% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 7.00 | 7.30 | 0.00 | - | 57 | 57 | 185.16% |
| FHN240517C00010000 | 2024-04-01 9:30AM EDT | 10.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 4.00 | 4.20 | 0.00 | - | 2 | 32 | 86.72% |
| FHN240517C00012000 | 2024-04-22 11:14AM EDT | 12.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 5 | 187 | 66.41% |
| FHN240517C00013000 | 2024-04-18 10:30AM EDT | 13.00 | 1.45 | 2.05 | 3.10 | 0.00 | - | 1 | 891 | 110.74% |
| FHN240517C00014000 | 2024-05-01 1:53PM EDT | 14.00 | 1.25 | 0.15 | 1.25 | +0.25 | +25.00% | 14 | 2,465 | 47.07% |
| FHN240517C00015000 | 2024-05-01 3:52PM EDT | 15.00 | 0.41 | 0.35 | 0.45 | +0.01 | +2.50% | 230 | 2,143 | 33.40% |
| FHN240517C00016000 | 2024-04-30 3:04PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 1,378 | 31.64% |
| FHN240517C00017000 | 2024-04-17 11:54AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 294 | 41.02% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 69.14% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 67.58% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 69.53% |
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 | 505.47% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 276.56% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 165.63% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 225.00% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 123.05% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 543 | 127.34% |
| FHN240517P00012000 | 2024-05-01 2:27PM EDT | 12.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 12 | 719 | 82.03% |
| FHN240517P00013000 | 2024-04-25 2:27PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 612 | 59.38% |
| FHN240517P00014000 | 2024-04-29 3:08PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 935 | 42.58% |
| FHN240517P00015000 | 2024-05-01 1:59PM EDT | 15.00 | 0.25 | 0.25 | 0.35 | -0.08 | -24.24% | 6 | 969 | 30.27% |
| FHN240517P00016000 | 2024-04-19 10:04AM EDT | 16.00 | 1.55 | 0.90 | 1.05 | 0.00 | - | 6 | 140 | 32.81% |
| FHN240517P00017000 | 2024-04-30 10:15AM EDT | 17.00 | 1.95 | 0.20 | 2.95 | 0.00 | - | 100 | 200 | 136.33% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 108.59% |
© 2024 Yahoo. All rights reserved.