First Horizon National Corporation (FHN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 597.27% |
| FHN240816C00004000 | 2024-02-12 12:32PM EDT | 4.00 | 10.09 | 10.80 | 10.90 | 0.00 | - | 1 | 0 | 287.89% |
| FHN240816C00008000 | 2024-03-05 3:57PM EDT | 8.00 | 6.85 | 6.60 | 7.00 | 0.00 | - | 4 | 0 | 143.16% |
| FHN240816C00009000 | 2024-04-16 2:03PM EDT | 9.00 | 4.99 | 6.00 | 7.20 | 0.00 | - | - | 4 | 180.66% |
| FHN240816C00010000 | 2024-05-29 9:30AM EDT | 10.00 | 5.40 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 64.06% |
| FHN240816C00011000 | 2024-06-13 2:54PM EDT | 11.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 1 | 9 | 55.27% |
| FHN240816C00012000 | 2024-06-14 9:38AM EDT | 12.00 | 2.50 | 1.55 | 4.20 | -0.35 | -12.28% | 1 | 200 | 68.46% |
| FHN240816C00013000 | 2024-05-17 10:57AM EDT | 13.00 | 3.10 | 0.00 | 3.50 | 0.00 | - | 2 | 298 | 127.34% |
| FHN240816C00014000 | 2024-06-14 9:30AM EDT | 14.00 | 0.90 | 0.20 | 0.95 | -0.16 | -15.09% | 5 | 869 | 34.77% |
| FHN240816C00015000 | 2024-06-14 9:42AM EDT | 15.00 | 0.39 | 0.35 | 0.40 | -0.26 | -40.00% | 20 | 933 | 29.35% |
| FHN240816C00016000 | 2024-06-14 12:52PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 26 | 1,854 | 31.25% |
| FHN240816C00017000 | 2024-06-13 9:37AM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 711 | 33.01% |
| FHN240816C00018000 | 2024-06-07 10:03AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 103 | 538 | 40.43% |
| FHN240816C00019000 | 2024-05-20 9:42AM EDT | 19.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 40.63% |
| FHN240816C00020000 | 2024-03-15 3:29PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 53.32% |
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 | 107.81% |
| FHN240816P00009000 | 2024-06-13 9:41AM EDT | 9.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 20 | 61 | 126.56% |
| FHN240816P00010000 | 2024-04-16 1:27PM EDT | 10.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 1,036 | 60.16% |
| FHN240816P00011000 | 2024-04-18 2:05PM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 284 | 332 | 46.88% |
| FHN240816P00012000 | 2024-05-21 1:42PM EDT | 12.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 16 | 5,094 | 38.97% |
| FHN240816P00013000 | 2024-06-14 11:26AM EDT | 13.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 4 | 244 | 31.84% |
| FHN240816P00014000 | 2024-06-13 10:21AM EDT | 14.00 | 0.39 | 0.45 | 0.50 | 0.00 | - | 1 | 635 | 26.95% |
| FHN240816P00015000 | 2024-06-10 10:41AM EDT | 15.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 10 | 454 | 25.68% |
| FHN240816P00016000 | 2024-05-24 2:46PM EDT | 16.00 | 0.85 | 1.70 | 2.85 | 0.00 | - | 64 | 265 | 75.10% |
| FHN240816P00017000 | 2024-05-23 9:44AM EDT | 17.00 | 1.33 | 1.75 | 4.70 | 0.00 | - | 2 | 335 | 57.72% |
| FHN240816P00018000 | 2024-05-06 9:44AM EDT | 18.00 | 2.25 | 2.65 | 4.50 | 0.00 | - | 49 | 167 | 81.25% |
| FHN240816P00020000 | 2024-02-27 11:59AM EDT | 20.00 | 5.90 | 4.50 | 4.70 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.