Singapore markets open in 4 hours 40 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,826.12 +4,230.01 (+6.87%) CMC Crypto 200
1,390.53 +122.58 (+9.66%)
First Horizon Corporation (FHN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN250117C00005000 | 2023-09-19 1:22PM EDT | 5.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 6 | 6 | 0.00% |
| FHN250117C00008000 | 2024-04-18 11:34AM EDT | 8.00 | 6.50 | 7.90 | 8.10 | 0.00 | - | 3 | 407 | 53.13% |
| FHN250117C00010000 | 2024-05-14 10:40AM EDT | 10.00 | 5.98 | 6.00 | 6.20 | 0.00 | - | 1 | 199 | 44.53% |
| FHN250117C00012000 | 2024-05-14 10:40AM EDT | 12.00 | 4.23 | 4.20 | 4.40 | 0.00 | - | 1 | 1,296 | 37.94% |
| FHN250117C00014000 | 2024-05-15 10:27AM EDT | 14.00 | 2.75 | 2.65 | 2.80 | +0.10 | +3.77% | 22 | 9 | 33.01% |
| FHN250117C00015000 | 2024-05-15 11:40AM EDT | 15.00 | 2.15 | 2.00 | 2.15 | +0.15 | +7.50% | 6 | 1,599 | 31.74% |
| FHN250117C00016000 | 2024-05-15 9:52AM EDT | 16.00 | 1.50 | 1.45 | 1.55 | +0.05 | +3.45% | 10 | 41 | 29.74% |
| FHN250117C00017000 | 2024-05-15 10:29AM EDT | 17.00 | 1.10 | 1.00 | 1.10 | +0.10 | +10.00% | 87 | 1,109 | 28.78% |
| FHN250117C00018000 | 2024-05-15 11:36AM EDT | 18.00 | 0.71 | 0.65 | 0.75 | -0.04 | -5.33% | 5 | 3 | 27.93% |
| FHN250117C00019000 | 2024-05-15 9:50AM EDT | 19.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 40 | 23 | 27.39% |
| FHN250117C00020000 | 2024-05-02 3:26PM EDT | 20.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 32 | 463 | 27.69% |
| FHN250117C00022000 | 2024-05-13 10:34AM EDT | 22.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 45 | 596 | 27.44% |
| FHN250117C00025000 | 2024-01-05 12:05PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 229 | 35.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN250117P00003000 | 2023-11-14 2:25PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 65 | 110.16% |
| FHN250117P00005000 | 2024-05-03 2:27PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 170 | 77.73% |
| FHN250117P00008000 | 2024-04-08 2:54PM EDT | 8.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 307 | 51.17% |
| FHN250117P00010000 | 2024-05-01 3:28PM EDT | 10.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 1,166 | 55.42% |
| FHN250117P00012000 | 2024-04-23 11:42AM EDT | 12.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 14 | 853 | 35.55% |
| FHN250117P00014000 | 2024-04-29 9:52AM EDT | 14.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | - | 30 | 31.42% |
| FHN250117P00015000 | 2024-05-15 1:58PM EDT | 15.00 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 34 | 666 | 29.32% |
| FHN250117P00016000 | 2024-05-15 1:22PM EDT | 16.00 | 1.40 | 1.35 | 1.45 | -0.10 | -6.67% | 52 | 71 | 27.44% |
| FHN250117P00017000 | 2024-05-09 11:12AM EDT | 17.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 4 | 241 | 26.49% |
| FHN250117P00019000 | 2024-05-08 3:53PM EDT | 19.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | - | 53 | 24.51% |
| FHN250117P00020000 | 2024-05-10 9:42AM EDT | 20.00 | 4.20 | 4.10 | 4.20 | 0.00 | - | 1 | 20 | 22.46% |
| FHN250117P00025000 | 2023-07-21 11:14AM EDT | 25.00 | 12.36 | 11.60 | 13.50 | 0.00 | - | 1 | 0 | 111.77% |
© 2024 Yahoo. All rights reserved.