NYSE - Delayed Quote • USD
First Horizon Corporation (FHN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:16 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 | 6.00 | 8.10 | 0.00 | 0.00% | - | 5 | 247.66% |
| FHN240517C00008000 | 4/15/2024 2:37 PM | 8 | 6.00 | 6.70 | 8.50 | 0.00 | 0.00% | 57 | 57 | 295.70% |
| FHN240517C00010000 | 4/1/2024 1:30 PM | 10 | 5.48 | 3.20 | 5.00 | 0.00 | 0.00% | 1 | 41 | 130.47% |
| FHN240517C00011000 | 4/12/2024 2:45 PM | 11 | 3.32 | 2.45 | 4.00 | 0.00 | 0.00% | 2 | 32 | 105.47% |
| FHN240517C00012000 | 4/22/2024 3:14 PM | 12 | 2.90 | 1.20 | 2.95 | 0.00 | 0.00% | 5 | 187 | 74.61% |
| FHN240517C00013000 | 4/18/2024 2:30 PM | 13 | 1.45 | 0.85 | 2.20 | 0.00 | 0.00% | 1 | 891 | 79.69% |
| FHN240517C00014000 | 4/26/2024 6:35 PM | 14 | 1.00 | 0.90 | 1.05 | -0.10 | -9.09% | 1 | 2,472 | 40.23% |
| FHN240517C00015000 | 4/26/2024 7:44 PM | 15 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 56 | 2,079 | 30.76% |
| FHN240517C00016000 | 4/23/2024 4:11 PM | 16 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 1,373 | 32.42% |
| FHN240517C00017000 | 4/17/2024 3:54 PM | 17 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 294 | 47.66% |
| FHN240517C00018000 | 2/26/2024 8:18 PM | 18 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 3,074 | 64.45% |
| FHN240517C00019000 | 1/30/2024 6:41 PM | 19 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 22 | 62.50% |
| FHN240517C00020000 | 2/20/2024 8:31 PM | 20 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 110 | 64.06% |
| 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 | 437.50% |
| FHN240517P00007000 | 9/21/2023 5:32 PM | 7 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | - | 2 | 237.89% |
| FHN240517P00008000 | 1/22/2024 4:32 PM | 8 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 9 | 141.41% |
| FHN240517P00009000 | 2/8/2024 2:51 PM | 9 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 18 | 192.58% |
| FHN240517P00010000 | 3/5/2024 7:44 PM | 10 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 52 | 148 | 103.91% |
| FHN240517P00011000 | 4/2/2024 1:30 PM | 11 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 543 | 82.81% |
| FHN240517P00012000 | 4/22/2024 6:13 PM | 12 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 206 | 719 | 67.97% |
| FHN240517P00013000 | 4/25/2024 6:27 PM | 13 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 73 | 612 | 47.66% |
| FHN240517P00014000 | 4/25/2024 3:45 PM | 14 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 927 | 32.03% |
| FHN240517P00015000 | 4/26/2024 3:38 PM | 15 | 0.41 | 0.40 | 0.50 | -0.14 | -25.45% | 3 | 906 | 27.93% |
| FHN240517P00016000 | 4/19/2024 2:04 PM | 16 | 1.55 | 1.05 | 1.30 | 0.00 | 0.00% | 6 | 140 | 33.40% |
| FHN240517P00017000 | 4/26/2024 2:01 PM | 17 | 2.15 | 2.10 | 2.20 | 0.01 | 0.47% | 100 | 0 | 28.91% |
| FHN240517P00018000 | 3/21/2024 6:54 PM | 18 | 2.68 | 3.30 | 3.50 | 0.00 | 0.00% | - | 0 | 75.39% |
Related Tickers
MTB M&T Bank Corporation
146.38
-0.35%
CMA Comerica Incorporated
52.07
-0.15%
PNC The PNC Financial Services Group, Inc.
156.11
-0.12%
RF Regions Financial Corporation
19.62
+0.05%
KEY KeyCorp
14.70
+0.62%
HBAN Huntington Bancshares Incorporated
13.55
-0.22%
FITB Fifth Third Bancorp
36.90
+0.22%
CFG Citizens Financial Group, Inc.
35.15
+0.43%
USB U.S. Bancorp
41.12
+0.32%
TFC Truist Financial Corporation
38.17
+0.53%