NYSE - Delayed Quote • USD
First Horizon Corporation (FHN)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 5:24 PM EDT
| 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 | 8.60 | 8.80 | 0.00 | 0.00% | - | 5 | 237.50% |
| FHN240517C00008000 | 4/15/2024 2:37 PM | 8 | 6.00 | 7.60 | 7.80 | 0.00 | 0.00% | 57 | 57 | 201.56% |
| FHN240517C00010000 | 5/6/2024 3:59 PM | 10 | 5.90 | 5.60 | 5.80 | 0.00 | 0.00% | 1 | 38 | 140.63% |
| FHN240517C00011000 | 4/12/2024 2:45 PM | 11 | 3.32 | 4.60 | 4.80 | 0.00 | 0.00% | 2 | 32 | 114.06% |
| FHN240517C00012000 | 4/22/2024 3:14 PM | 12 | 2.90 | 3.60 | 3.80 | 0.00 | 0.00% | 5 | 187 | 90.63% |
| FHN240517C00013000 | 5/7/2024 6:31 PM | 13 | 2.79 | 1.65 | 4.40 | -0.13 | -4.45% | 1 | 885 | 134.38% |
| FHN240517C00014000 | 5/6/2024 4:50 PM | 14 | 1.90 | 1.65 | 1.80 | 0.06 | 3.26% | 4 | 2,396 | 51.56% |
| FHN240517C00015000 | 5/6/2024 7:49 PM | 15 | 0.79 | 0.70 | 0.80 | 0.00 | 0.00% | 62 | 2,149 | 36.91% |
| FHN240517C00016000 | 5/6/2024 3:48 PM | 16 | 0.18 | 0.05 | 0.15 | 0.00 | 0.00% | 42 | 1,312 | 27.34% |
| FHN240517C00017000 | 5/2/2024 3:52 PM | 17 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 294 | 38.67% |
| FHN240517C00018000 | 2/26/2024 8:18 PM | 18 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 3,074 | 72.66% |
| FHN240517C00019000 | 1/30/2024 6:41 PM | 19 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 22 | 73.44% |
| FHN240517C00020000 | 2/20/2024 8:31 PM | 20 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 110 | 77.34% |
| 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 | 650.00% |
| FHN240517P00007000 | 9/21/2023 5:32 PM | 7 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | - | 2 | 361.72% |
| FHN240517P00008000 | 1/22/2024 4:32 PM | 8 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 9 | 218.75% |
| FHN240517P00009000 | 2/8/2024 2:51 PM | 9 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 18 | 297.66% |
| FHN240517P00010000 | 3/5/2024 7:44 PM | 10 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 52 | 148 | 167.19% |
| FHN240517P00011000 | 4/2/2024 1:30 PM | 11 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 543 | 125.78% |
| FHN240517P00012000 | 5/1/2024 6:27 PM | 12 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 707 | 99.22% |
| FHN240517P00013000 | 4/25/2024 6:27 PM | 13 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 73 | 612 | 64.84% |
| FHN240517P00014000 | 5/3/2024 1:49 PM | 14 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 930 | 25.00% |
| FHN240517P00015000 | 5/3/2024 7:30 PM | 15 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 504 | 445 | 32.81% |
| FHN240517P00016000 | 5/3/2024 1:51 PM | 16 | 0.41 | 0.35 | 1.45 | 0.00 | 0.00% | 50 | 139 | 69.14% |
| FHN240517P00017000 | 4/30/2024 2:15 PM | 17 | 1.95 | 1.25 | 1.40 | 0.00 | 0.00% | 100 | 200 | 42.58% |
| FHN240517P00018000 | 3/21/2024 6:54 PM | 18 | 2.68 | 3.30 | 3.50 | 0.00 | 0.00% | - | 0 | 183.20% |
Related Tickers
RF Regions Financial Corporation
19.65
-0.91%
KEY KeyCorp
14.93
-1.32%
HBAN Huntington Bancshares Incorporated
13.85
-0.50%
CMA Comerica Incorporated
53.21
-1.26%
CFG Citizens Financial Group, Inc.
35.57
-0.53%
WAL Western Alliance Bancorporation
62.17
-0.42%
FITB Fifth Third Bancorp
38.03
+0.08%
ZION Zions Bancorporation, National Association
43.81
+0.25%
TFC Truist Financial Corporation
39.11
-0.79%
MTB M&T Bank Corporation
148.31
-0.62%