Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $20.11 as of 11/20/2024 4:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.00 | 11.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 10.00 | 8.00 | 10.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 11.00 | 7.00 | 9.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 12.00 | 6.00 | 8.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 13.00 | 5.00 | 7.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 14.00 | 4.00 | 8.10 | 5.93 | 0.00 | 0.00% | 0 | 10 | 2.45 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:22 PM EST |
| 15.00 | 2.95 | 5.00 | 5.25 | 0.00 | 0.00% | 0 | 8 | 0.70 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:22 PM EST |
| 16.00 | 3.80 | 4.00 | 4.43 | 0.00 | 0.00% | 0 | 37 | 0.67 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:22 PM EST |
| 17.00 | 2.90 | 3.00 | 3.22 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.98 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:22 PM EST |
| 18.00 | 1.95 | 2.05 | 2.01 | -0.45 | -18.30% | 2 | 1,029 | 0.35 | 0.89 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 19.00 | 1.10 | 1.25 | 1.21 | -0.41 | -25.31% | 5 | 133 | 0.31 | 0.72 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 20.00 | 0.50 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 373 | 0.27 | 0.48 | 0.25 | -0.01 | 11/19/2024 | 11/20/2024 3:59:22 PM EST |
| 21.00 | 0.15 | 0.25 | 0.23 | -0.03 | -11.54% | 1 | 552 | 0.26 | 0.25 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 22.00 | 0.00 | 0.10 | 0.06 | -0.02 | -25.00% | 13 | 38 | 0.27 | 0.10 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 23.00 | 0.00 | 0.15 | 0.03 | +0.01 | +50.00% | 2 | 8 | 0.43 | 0.03 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:22 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:22 PM EST |
| 15.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.67 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:22 PM EST |
| 16.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 111 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:22 PM EST |
| 17.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 808 | 0.36 | -0.02 | 0.05 | 0.00 | 11/6/2024 | 11/20/2024 3:59:22 PM EST |
| 18.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 66 | 0.29 | -0.11 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 19.00 | 0.25 | 0.35 | 0.25 | -0.03 | -10.72% | 5 | 143 | 0.28 | -0.28 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 20.00 | 0.65 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 241 | 0.28 | -0.52 | 0.25 | -0.01 | 11/19/2024 | 11/20/2024 3:59:22 PM EST |
| 21.00 | 0.65 | 1.45 | 1.22 | 0.00 | 0.00% | 0 | 135 | 0.29 | -0.75 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 3:59:22 PM EST |
| 22.00 | 1.20 | 3.30 | % | 0 | 0 | 0.31 | -0.90 | 0.12 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 23.00 | 3.10 | 3.30 | % | 0 | 0 | 0.28 | -0.97 | 0.05 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 24.00 | 4.10 | 4.30 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 25.00 | 5.10 | 5.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 26.00 | 6.10 | 7.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 27.00 | 7.10 | 7.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST |