Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $15.73 as of 9/6/2024 3:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.40 | 6.40 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 4.80 | 7.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 11.00 | 4.30 | 4.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 3.30 | 3.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 13.00 | 2.30 | 4.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 14.00 | 1.30 | 1.45 | 1.94 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.91 | 0.24 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.45 | 0.60 | 0.60 | -0.25 | -29.42% | 750 | 358 | 0.34 | 0.61 | 0.40 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1,105 | 740 | 0.36 | 0.21 | 0.32 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 6 | 846 | 0.50 | 0.03 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 255 | 0.67 | 0.00 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 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 | 0.40 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 386 | 0.42 | -0.09 | 0.24 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.15 | 0.40 | 0.25 | +0.05 | +25.00% | 36 | 1,751 | 0.35 | -0.39 | 0.40 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.85 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 114 | 0.32 | -0.79 | 0.32 | -0.01 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 1.75 | 2.60 | 1.70 | +0.95 | +126.67% | 200 | 1,016 | 0.40 | -0.97 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.70 | 4.20 | % | 0 | 0 | 0.55 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 19.00 | 3.70 | 3.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 4.70 | 4.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 21.00 | 5.70 | 5.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 22.00 | 6.70 | 6.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 23.00 | 7.70 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 24.00 | 8.70 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 9.70 | 9.90 | 8.70 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |