Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240517C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 21.30 | 21.50 | 24.20 | 0.00 | - | 2 | 2 | 92.58% |
| FNV240517C00105000 | 2024-04-24 11:31AM EDT | 105.00 | 15.35 | 16.00 | 19.60 | 0.00 | - | 1 | 3 | 84.96% |
| FNV240517C00110000 | 2024-05-03 3:42PM EDT | 110.00 | 12.80 | 12.80 | 14.30 | +0.51 | +4.15% | 3 | 518 | 61.67% |
| FNV240517C00115000 | 2024-04-29 1:08PM EDT | 115.00 | 9.80 | 8.70 | 9.10 | 0.00 | - | 3 | 183 | 41.21% |
| FNV240517C00120000 | 2024-05-03 11:15AM EDT | 120.00 | 3.64 | 4.80 | 5.10 | +0.15 | +4.30% | 24 | 573 | 36.57% |
| FNV240517C00125000 | 2024-05-03 3:47PM EDT | 125.00 | 1.90 | 2.15 | 2.30 | +0.10 | +5.56% | 42 | 781 | 34.50% |
| FNV240517C00130000 | 2024-05-03 3:55PM EDT | 130.00 | 0.84 | 0.50 | 0.90 | +0.15 | +21.74% | 77 | 1,013 | 35.01% |
| FNV240517C00135000 | 2024-05-03 3:47PM EDT | 135.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 23 | 420 | 35.65% |
| FNV240517C00140000 | 2024-05-03 3:47PM EDT | 140.00 | 0.08 | 0.00 | 0.15 | -0.03 | -27.27% | 6 | 166 | 39.94% |
| FNV240517C00145000 | 2024-05-02 3:07PM EDT | 145.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 253 | 53.42% |
| FNV240517C00150000 | 2024-04-30 3:05PM EDT | 150.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 29 | 50.98% |
| FNV240517C00155000 | 2024-05-01 2:52PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 13 | 75.78% |
| FNV240517C00175000 | 2024-04-19 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,265 | 73.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240517P00080000 | 2024-04-18 3:31PM EDT | 80.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 2 | 92.19% |
| FNV240517P00090000 | 2024-04-11 11:47AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 68.75% |
| FNV240517P00095000 | 2024-04-26 12:03PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 58.20% |
| FNV240517P00100000 | 2024-05-03 3:26PM EDT | 100.00 | 0.11 | 0.00 | 0.10 | -0.04 | -26.67% | 1 | 75 | 52.15% |
| FNV240517P00105000 | 2024-05-03 2:04PM EDT | 105.00 | 0.07 | 0.05 | 1.00 | -0.08 | -53.33% | 8 | 131 | 64.65% |
| FNV240517P00110000 | 2024-05-03 2:17PM EDT | 110.00 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 24 | 1,065 | 41.50% |
| FNV240517P00115000 | 2024-05-03 2:26PM EDT | 115.00 | 0.50 | 0.40 | 0.50 | -0.50 | -50.00% | 117 | 510 | 34.42% |
| FNV240517P00120000 | 2024-05-03 3:59PM EDT | 120.00 | 1.45 | 1.05 | 1.45 | -0.92 | -38.82% | 35 | 487 | 31.59% |
| FNV240517P00125000 | 2024-05-03 3:26PM EDT | 125.00 | 4.21 | 3.60 | 3.80 | -0.49 | -10.43% | 3 | 142 | 31.64% |
| FNV240517P00130000 | 2024-05-03 12:16PM EDT | 130.00 | 8.40 | 7.20 | 7.50 | -1.50 | -15.15% | 1 | 17 | 32.62% |
| FNV240517P00135000 | 2024-04-17 12:41PM EDT | 135.00 | 16.40 | 11.20 | 12.20 | 0.00 | - | 3 | 5 | 39.60% |
| FNV240517P00140000 | 2024-04-08 9:54AM EDT | 140.00 | 19.50 | 15.70 | 19.00 | 0.00 | - | 1 | 0 | 54.39% |
| FNV240517P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 28.50 | 25.40 | 29.00 | 0.00 | - | - | 0 | 69.92% |
© 2024 Yahoo. All rights reserved.