First Horizon National Corporation (FHN)
NYSE - NYSE Delayed 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 | 2024-06-11 3:33PM EDT | 8.00 | 6.70 | 6.30 | 6.60 | 0.00 | - | 2 | 20 | 55.37% |
| FHN250117C00010000 | 2024-06-03 9:30AM EDT | 10.00 | 6.00 | 4.40 | 4.70 | 0.00 | - | 1 | 199 | 49.71% |
| FHN250117C00012000 | 2024-06-13 2:59PM EDT | 12.00 | 3.00 | 1.95 | 2.90 | 0.00 | - | 1 | 1,292 | 37.40% |
| FHN250117C00013000 | 2024-06-05 9:46AM EDT | 13.00 | 2.80 | 1.10 | 2.15 | 0.00 | - | - | 26 | 34.18% |
| FHN250117C00014000 | 2024-06-13 2:55PM EDT | 14.00 | 1.62 | 0.80 | 1.70 | 0.00 | - | 2 | 76 | 36.08% |
| FHN250117C00015000 | 2024-06-13 1:19PM EDT | 15.00 | 1.09 | 0.90 | 1.05 | 0.00 | - | 1 | 1,605 | 30.91% |
| FHN250117C00016000 | 2024-06-14 1:50PM EDT | 16.00 | 0.60 | 0.55 | 0.80 | -0.10 | -14.29% | 4 | 98 | 32.62% |
| FHN250117C00017000 | 2024-06-11 2:30PM EDT | 17.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 29 | 1,163 | 29.64% |
| FHN250117C00018000 | 2024-06-14 10:32AM EDT | 18.00 | 0.23 | 0.15 | 0.25 | -0.03 | -11.54% | 2 | 87 | 28.13% |
| FHN250117C00019000 | 2024-05-21 3:35PM EDT | 19.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 3 | 66 | 30.18% |
| FHN250117C00020000 | 2024-06-07 3:49PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 713 | 31.45% |
| FHN250117C00021000 | 2024-05-23 9:33AM EDT | 21.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 37.11% |
| FHN250117C00022000 | 2024-06-13 11:10AM EDT | 22.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 70 | 676 | 34.38% |
| FHN250117C00025000 | 2024-01-05 12:05PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 229 | 45.41% |
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 | 112.50% |
| FHN250117P00005000 | 2024-06-13 10:00AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 175 | 112.50% |
| FHN250117P00008000 | 2024-04-08 2:54PM EDT | 8.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 307 | 52.93% |
| FHN250117P00010000 | 2024-05-01 3:28PM EDT | 10.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 1,166 | 38.67% |
| FHN250117P00011000 | 2024-05-23 11:50AM EDT | 11.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 10 | 11 | 37.11% |
| FHN250117P00012000 | 2024-06-13 1:22PM EDT | 12.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 5 | 831 | 33.40% |
| FHN250117P00013000 | 2024-06-11 2:47PM EDT | 13.00 | 0.61 | 0.05 | 0.75 | 0.00 | - | - | 35 | 30.86% |
| FHN250117P00014000 | 2024-06-14 11:11AM EDT | 14.00 | 1.05 | 0.80 | 1.75 | +0.12 | +12.90% | 1 | 57 | 43.60% |
| FHN250117P00015000 | 2024-06-11 2:47PM EDT | 15.00 | 1.35 | 1.40 | 2.20 | 0.00 | - | 64 | 733 | 40.53% |
| FHN250117P00016000 | 2024-06-06 9:46AM EDT | 16.00 | 1.60 | 2.10 | 3.10 | 0.00 | - | 1 | 130 | 46.05% |
| FHN250117P00017000 | 2024-05-17 3:36PM EDT | 17.00 | 2.85 | 2.85 | 3.00 | +1.00 | +54.05% | 2 | 242 | 24.22% |
| FHN250117P00018000 | 2024-06-04 9:44AM EDT | 18.00 | 2.75 | 3.70 | 3.90 | 0.00 | - | 10 | 34 | 25.05% |
| FHN250117P00019000 | 2024-06-03 10:02AM EDT | 19.00 | 3.30 | 4.60 | 4.90 | 0.00 | - | 19 | 173 | 28.91% |
| FHN250117P00020000 | 2024-05-10 9:42AM EDT | 20.00 | 4.20 | 4.80 | 5.00 | 0.00 | - | 1 | 20 | 0.00% |
| FHN250117P00025000 | 2024-05-20 10:13AM EDT | 25.00 | 9.00 | 10.60 | 10.90 | 0.00 | - | 1 | 1 | 46.68% |
© 2024 Yahoo. All rights reserved.