Singapore markets open in 8 hours 27 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,319.09 -2.32 (-0.04%) Dow
39,834.11 -38.88 (-0.10%) Nasdaq
16,833.15 +0.53 (+0.00%) Bitcoin USD
70,336.16 +214.05 (+0.31%) CMC Crypto 200
1,528.74 +2.32 (+0.15%)
First Horizon Corporation (FHN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN241115C00010000 | 2024-05-17 3:40PM EDT | 10.00 | 6.13 | 6.10 | 6.30 | 0.00 | - | 25 | 37 | 49.81% |
| FHN241115C00012000 | 2024-04-17 9:43AM EDT | 12.00 | 2.85 | 4.10 | 5.80 | 0.00 | - | 71 | 128 | 60.16% |
| FHN241115C00013000 | 2024-04-25 11:07AM EDT | 13.00 | 2.45 | 3.30 | 3.50 | 0.00 | - | 1 | 6 | 35.16% |
| FHN241115C00014000 | 2024-05-22 12:16PM EDT | 14.00 | 2.55 | 2.55 | 2.70 | -0.05 | -1.92% | 8 | 82 | 33.01% |
| FHN241115C00015000 | 2024-05-03 10:07AM EDT | 15.00 | 1.82 | 1.85 | 2.50 | 0.00 | - | 4 | 77 | 43.56% |
| FHN241115C00016000 | 2024-05-17 2:16PM EDT | 16.00 | 1.24 | 1.25 | 1.40 | 0.00 | - | 5 | 233 | 29.83% |
| FHN241115C00017000 | 2024-05-17 3:31PM EDT | 17.00 | 0.83 | 0.80 | 0.90 | 0.00 | - | 3 | 246 | 27.98% |
| FHN241115C00018000 | 2024-05-21 3:59PM EDT | 18.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 16 | 117 | 28.08% |
| FHN241115C00019000 | 2024-05-20 10:10AM EDT | 19.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 37 | 38 | 27.00% |
| FHN241115C00020000 | 2024-05-17 1:15PM EDT | 20.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 282 | 26.47% |
| FHN241115C00021000 | 2024-04-04 9:31AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 28.13% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN241115P00007000 | 2024-04-29 10:17AM EDT | 7.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | - | 2 | 85.35% |
| FHN241115P00009000 | 2024-05-20 2:23PM EDT | 9.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 16 | 66.60% |
| FHN241115P00010000 | 2024-05-02 11:08AM EDT | 10.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 50.20% |
| FHN241115P00011000 | 2024-05-13 3:46PM EDT | 11.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 50 | 50 | 51.56% |
| FHN241115P00012000 | 2024-05-10 11:49AM EDT | 12.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 10 | 79 | 38.28% |
| FHN241115P00013000 | 2024-05-17 10:31AM EDT | 13.00 | 0.26 | 0.20 | 0.35 | 0.00 | - | 5 | 67 | 34.47% |
| FHN241115P00014000 | 2024-04-19 9:38AM EDT | 14.00 | 1.15 | 0.40 | 0.50 | 0.00 | - | 1 | 13 | 31.01% |
| FHN241115P00015000 | 2024-05-20 2:08PM EDT | 15.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 15 | 32 | 28.52% |
| FHN241115P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 13 | 148 | 27.17% |
| FHN241115P00017000 | 2024-05-22 11:24AM EDT | 17.00 | 1.60 | 1.55 | 1.70 | -0.02 | -1.23% | 26 | 92 | 26.42% |
| FHN241115P00018000 | 2024-05-22 10:05AM EDT | 18.00 | 2.25 | 2.25 | 2.35 | 0.00 | - | 2 | 160 | 25.05% |
| FHN241115P00019000 | 2024-05-20 11:06AM EDT | 19.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 4 | 7 | 26.42% |
| FHN241115P00020000 | 2024-05-17 3:59PM EDT | 20.00 | 4.15 | 3.90 | 4.10 | 0.00 | - | 100 | 100 | 27.64% |
© 2024 Yahoo. All rights reserved.