Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
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 | 18.40 | 20.10 | 0.00 | - | 2 | 2 | 62.06% |
| FNV240517C00105000 | 2024-04-24 11:31AM EDT | 105.00 | 15.35 | 14.70 | 15.30 | +0.10 | +0.66% | 1 | 3 | 52.12% |
| FNV240517C00110000 | 2024-04-22 11:06AM EDT | 110.00 | 10.00 | 10.30 | 10.60 | 0.00 | - | 12 | 519 | 42.25% |
| FNV240517C00115000 | 2024-04-24 11:36AM EDT | 115.00 | 6.80 | 6.40 | 6.80 | 0.00 | - | 1 | 188 | 38.48% |
| FNV240517C00120000 | 2024-04-24 10:52AM EDT | 120.00 | 4.10 | 3.60 | 3.90 | +0.05 | +1.23% | 17 | 577 | 36.33% |
| FNV240517C00125000 | 2024-04-24 10:42AM EDT | 125.00 | 1.98 | 1.90 | 2.10 | -0.14 | -6.60% | 20 | 692 | 36.22% |
| FNV240517C00130000 | 2024-04-24 10:57AM EDT | 130.00 | 1.05 | 0.90 | 1.05 | -0.05 | -4.55% | 33 | 665 | 36.45% |
| FNV240517C00135000 | 2024-04-24 10:50AM EDT | 135.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 5 | 286 | 37.89% |
| FNV240517C00140000 | 2024-04-23 2:00PM EDT | 140.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 17 | 142 | 39.70% |
| FNV240517C00145000 | 2024-04-24 10:52AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 10 | 216 | 12.50% |
| FNV240517C00150000 | 2024-04-19 1:34PM EDT | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| FNV240517C00175000 | 2024-04-19 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,265 | 56.64% |
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 | 60.16% |
| FNV240517P00090000 | 2024-04-11 11:47AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 15 | 66.36% |
| FNV240517P00095000 | 2024-04-24 11:57AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | -0.57 | -47.90% | 2 | 3 | 54.79% |
| FNV240517P00100000 | 2024-04-22 9:40AM EDT | 100.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 8 | 71 | 41.36% |
| FNV240517P00105000 | 2024-04-23 12:30PM EDT | 105.00 | 0.35 | 0.30 | 0.40 | -0.07 | -16.67% | 1 | 129 | 35.45% |
| FNV240517P00110000 | 2024-04-24 11:40AM EDT | 110.00 | 0.80 | 0.75 | 0.90 | -0.06 | -6.98% | 2 | 876 | 32.47% |
| FNV240517P00115000 | 2024-04-24 11:41AM EDT | 115.00 | 1.90 | 1.85 | 2.00 | -0.18 | -8.65% | 25 | 376 | 30.23% |
| FNV240517P00120000 | 2024-04-24 11:25AM EDT | 120.00 | 4.09 | 3.90 | 4.10 | -0.01 | -0.26% | 27 | 397 | 28.75% |
| FNV240517P00125000 | 2024-04-24 11:21AM EDT | 125.00 | 7.06 | 7.20 | 7.50 | +1.06 | +17.67% | 2 | 118 | 29.30% |
| FNV240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 9.90 | 11.10 | 12.60 | 0.00 | - | 1 | 17 | 41.52% |
| FNV240517P00135000 | 2024-04-17 12:41PM EDT | 135.00 | 16.40 | 15.50 | 16.10 | 0.00 | - | 3 | 5 | 0.00% |
| FNV240517P00140000 | 2024-04-08 9:54AM EDT | 140.00 | 19.50 | 19.80 | 22.10 | 0.00 | - | 1 | 2 | 53.08% |
| FNV240517P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 28.50 | 28.70 | 32.70 | 0.00 | - | - | 0 | 77.54% |
© 2024 Yahoo. All rights reserved.