Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 21.90 | 24.50 | 0.00 | - | 2 | 2 | 83.45% |
| FNV240517C00105000 | 2024-04-24 11:31AM EDT | 105.00 | 15.35 | 15.40 | 19.50 | 0.00 | - | 1 | 3 | 53.71% |
| FNV240517C00110000 | 2024-04-30 12:19PM EDT | 110.00 | 12.29 | 12.40 | 12.90 | 0.00 | - | 1 | 518 | 48.73% |
| FNV240517C00115000 | 2024-04-29 1:08PM EDT | 115.00 | 9.80 | 8.00 | 8.20 | 0.00 | - | 3 | 183 | 37.89% |
| FNV240517C00120000 | 2024-05-01 2:52PM EDT | 120.00 | 6.10 | 4.30 | 4.60 | +2.10 | +52.50% | 24 | 554 | 34.69% |
| FNV240517C00125000 | 2024-05-01 3:51PM EDT | 125.00 | 2.38 | 2.10 | 2.30 | +0.28 | +13.33% | 85 | 793 | 34.55% |
| FNV240517C00130000 | 2024-05-01 3:27PM EDT | 130.00 | 1.10 | 1.00 | 1.10 | +0.38 | +52.78% | 48 | 1,103 | 35.96% |
| FNV240517C00135000 | 2024-05-01 1:32PM EDT | 135.00 | 0.50 | 0.30 | 0.50 | +0.23 | +85.19% | 16 | 406 | 37.40% |
| FNV240517C00140000 | 2024-05-01 3:32PM EDT | 140.00 | 0.22 | 0.15 | 0.55 | +0.10 | +83.33% | 108 | 145 | 47.71% |
| FNV240517C00145000 | 2024-04-30 3:57PM EDT | 145.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 12 | 256 | 47.51% |
| FNV240517C00150000 | 2024-04-30 3:05PM EDT | 150.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 4 | 29 | 51.37% |
| FNV240517C00175000 | 2024-04-19 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,265 | 63.28% |
PutsforMay 17, 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 | 75.78% |
| FNV240517P00090000 | 2024-04-11 11:47AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 56.25% |
| FNV240517P00095000 | 2024-04-26 12:03PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 51.17% |
| FNV240517P00100000 | 2024-04-30 10:36AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 75 | 49.61% |
| FNV240517P00105000 | 2024-05-01 1:58PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 6 | 132 | 39.06% |
| FNV240517P00110000 | 2024-05-01 3:27PM EDT | 110.00 | 0.21 | 0.20 | 0.30 | -0.19 | -47.50% | 158 | 993 | 33.55% |
| FNV240517P00115000 | 2024-05-01 3:46PM EDT | 115.00 | 0.80 | 0.80 | 1.30 | -0.35 | -30.43% | 11 | 505 | 37.01% |
| FNV240517P00120000 | 2024-05-01 3:59PM EDT | 120.00 | 2.25 | 2.10 | 2.35 | -0.50 | -18.18% | 122 | 436 | 30.57% |
| FNV240517P00125000 | 2024-05-01 3:40PM EDT | 125.00 | 4.75 | 4.90 | 5.00 | -0.75 | -13.64% | 67 | 120 | 29.81% |
| FNV240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 9.90 | 8.60 | 9.00 | 0.00 | - | 1 | 17 | 32.28% |
| FNV240517P00135000 | 2024-04-17 12:41PM EDT | 135.00 | 16.40 | 12.70 | 13.50 | 0.00 | - | 3 | 5 | 33.64% |
| FNV240517P00140000 | 2024-04-08 9:54AM EDT | 140.00 | 19.50 | 15.60 | 20.20 | 0.00 | - | 1 | 0 | 71.68% |
| FNV240517P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 28.50 | 25.50 | 28.40 | 0.00 | - | - | 0 | 53.91% |
© 2024 Yahoo. All rights reserved.