Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.93 +55.25 (+1.05%) Dow
39,842.02 +283.91 (+0.72%) Nasdaq
16,734.04 +222.86 (+1.35%) Bitcoin USD
65,468.13 +4,075.28 (+6.64%) CMC Crypto 200
1,378.45 +110.51 (+8.71%)
First Horizon Corporation (FHN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240816C00003000 | 2024-04-18 1:43PM EDT | 3.00 | 11.19 | 12.90 | 13.10 | 0.00 | - | 1 | 1 | 160.94% |
| FHN240816C00004000 | 2024-02-12 12:32PM EDT | 4.00 | 10.09 | 10.80 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
| FHN240816C00008000 | 2024-03-05 3:57PM EDT | 8.00 | 6.85 | 6.60 | 7.00 | 0.00 | - | 4 | 0 | 0.00% |
| FHN240816C00009000 | 2024-04-16 2:03PM EDT | 9.00 | 4.99 | 6.90 | 7.10 | 0.00 | - | - | 4 | 59.38% |
| FHN240816C00010000 | 2024-05-13 10:19AM EDT | 10.00 | 6.08 | 5.90 | 6.10 | 0.00 | - | 1 | 36 | 64.45% |
| FHN240816C00011000 | 2024-05-03 2:42PM EDT | 11.00 | 5.00 | 5.00 | 5.10 | 0.00 | - | 1 | 45 | 53.52% |
| FHN240816C00012000 | 2024-04-16 9:37AM EDT | 12.00 | 2.27 | 4.00 | 4.10 | 0.00 | - | 1 | 200 | 43.36% |
| FHN240816C00013000 | 2024-05-15 1:18PM EDT | 13.00 | 3.13 | 3.00 | 3.20 | +0.33 | +11.79% | 3 | 303 | 40.14% |
| FHN240816C00014000 | 2024-05-13 3:54PM EDT | 14.00 | 2.05 | 2.15 | 2.25 | 0.00 | - | 6 | 869 | 32.13% |
| FHN240816C00015000 | 2024-05-10 3:04PM EDT | 15.00 | 1.55 | 1.40 | 1.50 | +0.18 | +13.14% | 1 | 868 | 30.13% |
| FHN240816C00016000 | 2024-05-15 10:54AM EDT | 16.00 | 0.85 | 0.80 | 0.85 | +0.05 | +6.25% | 5 | 1,407 | 26.91% |
| FHN240816C00017000 | 2024-05-15 9:48AM EDT | 17.00 | 0.45 | 0.35 | 0.45 | +0.04 | +9.76% | 13 | 693 | 26.17% |
| FHN240816C00018000 | 2024-05-13 12:39PM EDT | 18.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 16 | 492 | 25.10% |
| FHN240816C00019000 | 2024-03-26 10:52AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 25.98% |
| FHN240816C00020000 | 2024-03-15 3:29PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 31.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240816P00007000 | 2023-12-22 3:56PM EDT | 7.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 97.27% |
| FHN240816P00009000 | 2024-02-01 4:53PM EDT | 9.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | - | 20 | 74.22% |
| FHN240816P00010000 | 2024-04-16 1:27PM EDT | 10.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 1,036 | 59.57% |
| FHN240816P00011000 | 2024-04-18 2:05PM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 284 | 332 | 49.41% |
| FHN240816P00012000 | 2024-04-23 1:17PM EDT | 12.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 31 | 5,109 | 54.59% |
| FHN240816P00013000 | 2024-05-13 2:36PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 244 | 34.57% |
| FHN240816P00014000 | 2024-05-15 9:32AM EDT | 14.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 2 | 625 | 30.27% |
| FHN240816P00015000 | 2024-05-14 2:47PM EDT | 15.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 388 | 26.95% |
| FHN240816P00016000 | 2024-05-15 2:46PM EDT | 16.00 | 0.80 | 0.75 | 0.80 | -0.10 | -11.11% | 40 | 254 | 24.12% |
| FHN240816P00017000 | 2024-05-06 11:19AM EDT | 17.00 | 1.51 | 1.35 | 1.45 | 0.00 | - | 4 | 326 | 24.85% |
| FHN240816P00018000 | 2024-05-06 9:44AM EDT | 18.00 | 2.25 | 2.15 | 2.25 | 0.00 | - | 49 | 167 | 25.59% |
| FHN240816P00020000 | 2024-02-27 11:59AM EDT | 20.00 | 5.90 | 4.50 | 4.70 | 0.00 | - | - | 2 | 53.96% |
© 2024 Yahoo. All rights reserved.