NYSE - Nasdaq Real Time Price • USD
First Horizon Corporation (FHN)
As of 11:30 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240517C00006000 | 1/17/2024 2:35 PM | 6 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| FHN240517C00007000 | 4/15/2024 1:42 PM | 7 | 7.40 | 7.80 | 7.90 | 0.00 | 0.00% | - | 5 | 162.50% |
| FHN240517C00008000 | 4/15/2024 2:37 PM | 8 | 6.00 | 6.80 | 6.90 | 0.00 | 0.00% | 57 | 57 | 135.94% |
| FHN240517C00010000 | 4/1/2024 1:30 PM | 10 | 5.48 | 4.80 | 5.00 | 0.00 | 0.00% | 1 | 41 | 92.19% |
| FHN240517C00011000 | 4/12/2024 2:45 PM | 11 | 3.32 | 3.80 | 3.90 | 0.00 | 0.00% | 2 | 32 | 73.44% |
| FHN240517C00012000 | 4/22/2024 3:14 PM | 12 | 2.90 | 2.85 | 2.95 | 0.00 | 0.00% | 5 | 187 | 55.47% |
| FHN240517C00013000 | 4/18/2024 2:30 PM | 13 | 1.45 | 1.85 | 1.95 | 0.00 | 0.00% | 1 | 891 | 46.48% |
| FHN240517C00014000 | 4/23/2024 2:52 PM | 14 | 1.10 | 0.90 | 1.05 | 0.00 | 0.00% | 7 | 2,472 | 36.33% |
| FHN240517C00015000 | 4/26/2024 1:44 PM | 15 | 0.35 | 0.25 | 0.35 | 0.05 | 16.67% | 20 | 2,079 | 28.61% |
| FHN240517C00016000 | 4/23/2024 4:11 PM | 16 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 1,373 | 30.66% |
| FHN240517C00017000 | 4/17/2024 3:54 PM | 17 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 294 | 45.70% |
| FHN240517C00018000 | 2/26/2024 8:18 PM | 18 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 3,074 | 62.31% |
| FHN240517C00019000 | 1/30/2024 6:41 PM | 19 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 22 | 60.16% |
| FHN240517C00020000 | 2/20/2024 8:31 PM | 20 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 110 | 61.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FHN240517P00004000 | 2/8/2024 2:51 PM | 4 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 428.13% |
| FHN240517P00007000 | 9/21/2023 5:32 PM | 7 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | - | 2 | 232.81% |
| FHN240517P00008000 | 1/22/2024 4:32 PM | 8 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 9 | 139.06% |
| FHN240517P00009000 | 2/8/2024 2:51 PM | 9 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 18 | 188.67% |
| FHN240517P00010000 | 3/5/2024 7:44 PM | 10 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 52 | 148 | 102.34% |
| FHN240517P00011000 | 4/2/2024 1:30 PM | 11 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 543 | 81.64% |
| FHN240517P00012000 | 4/22/2024 6:13 PM | 12 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 206 | 719 | 66.80% |
| FHN240517P00013000 | 4/25/2024 6:27 PM | 13 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 73 | 612 | 47.27% |
| FHN240517P00014000 | 4/25/2024 3:45 PM | 14 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 927 | 32.23% |
| FHN240517P00015000 | 4/25/2024 2:45 PM | 15 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 2 | 906 | 29.00% |
| FHN240517P00016000 | 4/19/2024 2:04 PM | 16 | 1.55 | 1.15 | 1.25 | 0.00 | 0.00% | 6 | 140 | 31.25% |
| FHN240517P00017000 | 4/26/2024 2:01 PM | 17 | 2.15 | 1.20 | 2.25 | 0.01 | 0.47% | 100 | 0 | 46.48% |
| FHN240517P00018000 | 3/21/2024 6:54 PM | 18 | 2.68 | 3.30 | 3.50 | 0.00 | 0.00% | - | 0 | 77.54% |
Related Tickers
MTB M&T Bank Corporation
147.67
+0.52%
RF Regions Financial Corporation
19.76
+0.74%
PNC The PNC Financial Services Group, Inc.
156.85
+0.35%
KEY KeyCorp
14.74
+0.86%
CMA Comerica Incorporated
52.41
+0.50%
HBAN Huntington Bancshares Incorporated
13.58
0.00%
FITB Fifth Third Bancorp
36.92
+0.26%
CFG Citizens Financial Group, Inc.
35.34
+0.97%
USB U.S. Bancorp
41.16
+0.40%
TFC Truist Financial Corporation
38.21
+0.63%