Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.11 +56.43 (+1.08%) Dow
39,869.17 +311.06 (+0.79%) Nasdaq
16,737.38 +226.20 (+1.37%) Bitcoin USD
66,041.63 +4,486.68 (+7.29%) CMC Crypto 200
1,389.03 +121.08 (+9.55%)
First Horizon Corporation (FHN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
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 | 8.80 | 9.40 | 0.00 | - | - | 5 | 560.94% |
| FHN240517C00008000 | 2024-04-15 10:37AM EDT | 8.00 | 6.00 | 8.00 | 8.20 | 0.00 | - | 57 | 57 | 479.69% |
| FHN240517C00010000 | 2024-05-14 9:38AM EDT | 10.00 | 5.71 | 5.90 | 6.10 | 0.00 | - | 1 | 38 | 237.50% |
| FHN240517C00011000 | 2024-04-12 10:45AM EDT | 11.00 | 3.32 | 4.70 | 4.90 | 0.00 | - | 2 | 32 | 0.00% |
| FHN240517C00012000 | 2024-05-13 9:51AM EDT | 12.00 | 3.93 | 3.90 | 4.00 | 0.00 | - | 2 | 187 | 156.25% |
| FHN240517C00013000 | 2024-05-14 2:46PM EDT | 13.00 | 2.87 | 2.95 | 3.10 | 0.00 | - | 1 | 882 | 140.63% |
| FHN240517C00014000 | 2024-05-15 10:45AM EDT | 14.00 | 2.10 | 1.95 | 2.00 | +0.30 | +16.67% | 1 | 2,384 | 81.25% |
| FHN240517C00015000 | 2024-05-15 12:29PM EDT | 15.00 | 1.05 | 0.95 | 1.05 | +0.07 | +7.14% | 12 | 2,116 | 64.84% |
| FHN240517C00016000 | 2024-05-15 2:54PM EDT | 16.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 117 | 1,330 | 27.34% |
| FHN240517C00017000 | 2024-05-14 2:28PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 294 | 57.42% |
| FHN240517C00018000 | 2024-02-26 4:18PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3,074 | 118.75% |
| FHN240517C00019000 | 2024-01-30 2:41PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 122.66% |
| FHN240517C00020000 | 2024-02-20 4:31PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 131.25% |
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 | 1,196.88% |
| FHN240517P00007000 | 2023-09-21 1:32PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 670.31% |
| FHN240517P00008000 | 2024-01-22 12:32PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 409.38% |
| FHN240517P00009000 | 2024-02-08 10:51AM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 556.25% |
| FHN240517P00010000 | 2024-03-05 3:44PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 148 | 314.06% |
| FHN240517P00011000 | 2024-04-02 9:30AM EDT | 11.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 543 | 240.63% |
| FHN240517P00012000 | 2024-05-01 2:27PM EDT | 12.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 707 | 192.19% |
| FHN240517P00013000 | 2024-04-25 2:27PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 612 | 128.13% |
| FHN240517P00014000 | 2024-05-03 9:49AM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 930 | 114.84% |
| FHN240517P00015000 | 2024-05-13 1:10PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 445 | 50.00% |
| FHN240517P00016000 | 2024-05-15 11:26AM EDT | 16.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 4 | 800 | 33.20% |
| FHN240517P00017000 | 2024-04-30 10:15AM EDT | 17.00 | 1.95 | 1.00 | 1.10 | 0.00 | - | 100 | 200 | 52.34% |
| FHN240517P00018000 | 2024-03-21 2:54PM EDT | 18.00 | 2.68 | 3.30 | 3.50 | 0.00 | - | - | 0 | 368.36% |
© 2024 Yahoo. All rights reserved.