Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $14.93 as of 4/24/2024 8:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.80 | 12.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 4.00 | 10.80 | 12.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 5.00 | 9.80 | 11.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 6.00 | 7.40 | 10.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 7.00 | 7.90 | 9.00 | 7.40 | 0.00 | 0.00% | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:02 PM EST |
| 8.00 | 6.90 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 57 | 1.35 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:02 PM EST |
| 9.00 | 5.90 | 6.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 10.00 | 4.60 | 5.10 | 5.48 | 0.00 | 0.00% | 0 | 41 | 1.17 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 4:00:02 PM EST |
| 11.00 | 3.90 | 4.10 | 3.32 | 0.00 | 0.00% | 0 | 32 | 0.94 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:02 PM EST |
| 12.00 | 1.95 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 187 | 0.73 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:02 PM EST |
| 13.00 | 1.95 | 3.80 | 1.45 | 0.00 | 0.00% | 0 | 891 | 0.69 | 0.97 | 0.06 | 0.00 | 4/18/2024 | 4/24/2024 4:00:02 PM EST |
| 14.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 2,472 | 0.31 | 0.84 | 0.23 | -0.01 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 15.00 | 0.35 | 0.40 | 0.35 | -0.05 | -12.50% | 74 | 2,027 | 0.24 | 0.50 | 0.41 | -0.01 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,373 | 0.28 | 0.15 | 0.25 | -0.01 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 294 | 0.43 | 0.02 | 0.05 | 0.00 | 4/17/2024 | 4/24/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,074 | 0.62 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/24/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/24/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 110 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/24/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.80 | 0.07 | 0.00 | 0.00% | 0 | 2 | 7.96 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/24/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/24/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.31 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/24/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 148 | 1.20 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/24/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 543 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 719 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 21 | 610 | 0.48 | -0.03 | 0.06 | 0.00 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 14.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 13 | 926 | 0.31 | -0.16 | 0.23 | -0.01 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 15.00 | 0.35 | 0.55 | 0.40 | -0.34 | -45.95% | 73 | 836 | 0.24 | -0.50 | 0.41 | -0.01 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 16.00 | 0.05 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 140 | 0.79 | -0.85 | 0.25 | -0.01 | 4/19/2024 | 4/24/2024 4:00:02 PM EST |
| 17.00 | 1.55 | 2.15 | 2.14 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.05 | 0.00 | 3/27/2024 | 4/24/2024 4:00:02 PM EST |
| 18.00 | 3.00 | 3.20 | 2.68 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/24/2024 4:00:02 PM EST |
| 19.00 | 4.00 | 4.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 20.00 | 5.00 | 5.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 21.00 | 6.00 | 6.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 25.00 | 10.00 | 10.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST |