FHN - First Horizon National Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FHN190816C00012000 2019-06-07 11:01AM EDT 12.00 2.50 3.00 3.20 0.00 - 1 0 0.00%
FHN190816C00013000 2019-07-18 9:36AM EDT 13.00 3.00 2.90 3.10 0.00 - 5 12 64.26%
FHN190816C00014000 2019-07-19 9:47AM EDT 14.00 2.20 1.90 2.10 +0.11 +5.26% 1 22 46.68%
FHN190816C00015000 2019-07-19 3:56PM EDT 15.00 1.05 1.00 1.15 -0.09 -7.89% 115 2,143 32.72%
FHN190816C00016000 2019-07-19 3:52PM EDT 16.00 0.42 0.35 0.45 0.00 - 164 390 27.34%
FHN190816C00017000 2019-07-19 3:52PM EDT 17.00 0.08 0.05 0.15 -0.02 -20.00% 32 199 28.71%
FHN190816C00018000 2019-07-18 12:21PM EDT 18.00 0.10 0.05 0.15 0.00 - 15 20 42.58%
FHN190816C00019000 2019-06-10 12:07AM EDT 19.00 0.10 0.00 0.50 0.00 - 2 2 64.06%
Puts for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FHN190816P00009000 2019-06-10 12:07AM EDT 9.00 0.05 0.00 0.50 0.00 - 35 35 164.45%
FHN190816P00012000 2019-06-04 12:14PM EDT 12.00 0.15 0.00 0.10 0.00 - 2 44 63.67%
FHN190816P00013000 2019-07-15 1:01PM EDT 13.00 0.05 0.00 0.15 0.00 - 10 114 53.52%
FHN190816P00014000 2019-07-18 9:30AM EDT 14.00 0.05 0.00 0.10 0.00 - 3 253 41.02%
FHN190816P00015000 2019-07-17 10:15AM EDT 15.00 0.15 0.05 0.20 0.00 - 20 636 32.72%
FHN190816P00016000 2019-07-19 3:52PM EDT 16.00 0.40 0.35 0.45 0.00 - 21 54 24.51%
FHN190816P00017000 2019-07-19 3:29PM EDT 17.00 1.10 1.05 1.20 -2.13 -65.94% 5 1 28.71%
FHN190816P00018000 2019-06-07 11:16AM EDT 18.00 3.30 2.95 3.10 0.00 - 62 78 99.22%
FHN190816P00021000 2019-05-21 2:09PM EDT 21.00 6.90 6.30 7.30 0.00 - - 1 190.14%