Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240621C00060000 | 2023-11-14 10:57AM EDT | 60.00 | 62.30 | 51.70 | 55.30 | 0.00 | - | - | 1 | 0.00% |
| FNV240621C00065000 | 2023-11-14 10:37AM EDT | 65.00 | 57.00 | 46.10 | 50.00 | 0.00 | - | - | 1 | 0.00% |
| FNV240621C00070000 | 2024-01-10 2:23PM EDT | 70.00 | 37.80 | 37.50 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| FNV240621C00080000 | 2024-02-08 2:47PM EDT | 80.00 | 29.90 | 33.70 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240621C00085000 | 2024-03-22 2:08PM EDT | 85.00 | 30.70 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 77.00% |
| FNV240621C00090000 | 2024-03-18 12:11PM EDT | 90.00 | 28.61 | 29.00 | 33.60 | 0.00 | - | 1 | 6 | 56.32% |
| FNV240621C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 24.20 | 23.80 | 28.50 | 0.00 | - | 1 | 40 | 71.70% |
| FNV240621C00100000 | 2024-04-22 11:21AM EDT | 100.00 | 18.50 | 20.10 | 22.50 | 0.00 | - | 1 | 195 | 52.61% |
| FNV240621C00105000 | 2024-04-25 3:59PM EDT | 105.00 | 18.11 | 15.10 | 17.00 | 0.00 | - | 1 | 188 | 38.88% |
| FNV240621C00110000 | 2024-04-29 10:58AM EDT | 110.00 | 15.45 | 12.20 | 12.70 | 0.00 | - | 1 | 703 | 35.17% |
| FNV240621C00115000 | 2024-04-29 10:58AM EDT | 115.00 | 11.45 | 8.70 | 9.00 | 0.00 | - | 1 | 286 | 33.06% |
| FNV240621C00120000 | 2024-04-30 3:54PM EDT | 120.00 | 6.35 | 5.80 | 6.10 | -1.69 | -21.02% | 6 | 789 | 32.29% |
| FNV240621C00125000 | 2024-04-30 12:08PM EDT | 125.00 | 4.30 | 3.60 | 3.80 | -0.79 | -15.52% | 7 | 663 | 31.18% |
| FNV240621C00130000 | 2024-04-30 3:54PM EDT | 130.00 | 2.40 | 2.20 | 2.30 | -0.90 | -27.27% | 34 | 711 | 31.02% |
| FNV240621C00135000 | 2024-04-30 10:31AM EDT | 135.00 | 1.67 | 1.30 | 1.45 | -0.43 | -20.48% | 5 | 390 | 31.98% |
| FNV240621C00140000 | 2024-04-30 10:06AM EDT | 140.00 | 1.07 | 0.80 | 0.95 | -0.22 | -17.05% | 4 | 294 | 33.35% |
| FNV240621C00145000 | 2024-04-29 12:06PM EDT | 145.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 1 | 905 | 34.28% |
| FNV240621C00150000 | 2024-04-30 10:23AM EDT | 150.00 | 0.45 | 0.30 | 0.45 | -0.30 | -40.00% | 1 | 150 | 36.43% |
| FNV240621C00155000 | 2024-04-30 10:38AM EDT | 155.00 | 0.33 | 0.25 | 0.35 | +0.03 | +10.00% | 35 | 174 | 38.57% |
| FNV240621C00160000 | 2024-04-29 11:16AM EDT | 160.00 | 0.28 | 0.10 | 0.70 | 0.00 | - | 1 | 123 | 48.73% |
| FNV240621C00165000 | 2023-11-22 4:56PM EDT | 165.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | - | 24 | 54.93% |
| FNV240621C00170000 | 2023-12-13 3:55PM EDT | 170.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 20 | 53.66% |
| FNV240621C00175000 | 2024-04-22 9:30AM EDT | 175.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 154 | 56.59% |
| FNV240621C00180000 | 2024-03-04 2:08PM EDT | 180.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 4 | 11 | 53.56% |
| FNV240621C00185000 | 2024-02-08 11:22AM EDT | 185.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 60.11% |
| FNV240621C00190000 | 2024-01-22 3:02PM EDT | 190.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | - | 1 | 66.65% |
| FNV240621C00195000 | 2024-01-22 3:03PM EDT | 195.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 22 | 58.11% |
| FNV240621C00200000 | 2024-04-05 11:12AM EDT | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 22 | 54.30% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240621P00055000 | 2024-04-22 10:56AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 133.35% |
| FNV240621P00070000 | 2023-11-28 12:36PM EDT | 70.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 87.21% |
| FNV240621P00075000 | 2024-01-18 4:04PM EDT | 75.00 | 0.43 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 81.79% |
| FNV240621P00080000 | 2024-02-27 11:11AM EDT | 80.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 60.69% |
| FNV240621P00085000 | 2024-04-04 10:54AM EDT | 85.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 53.66% |
| FNV240621P00090000 | 2024-04-11 1:22PM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 53.86% |
| FNV240621P00095000 | 2024-04-22 9:44AM EDT | 95.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 12 | 795 | 38.48% |
| FNV240621P00100000 | 2024-04-25 10:28AM EDT | 100.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 246 | 33.42% |
| FNV240621P00105000 | 2024-04-29 9:39AM EDT | 105.00 | 0.78 | 0.75 | 0.80 | 0.00 | - | 1 | 145 | 30.88% |
| FNV240621P00110000 | 2024-04-30 2:46PM EDT | 110.00 | 1.35 | 1.45 | 2.70 | +0.10 | +8.00% | 2 | 718 | 38.01% |
| FNV240621P00115000 | 2024-04-30 2:58PM EDT | 115.00 | 2.55 | 2.75 | 2.90 | +0.39 | +18.06% | 9 | 224 | 28.85% |
| FNV240621P00120000 | 2024-04-30 2:58PM EDT | 120.00 | 4.52 | 4.80 | 5.00 | +0.66 | +17.10% | 9 | 334 | 28.47% |
| FNV240621P00125000 | 2024-04-26 1:02PM EDT | 125.00 | 6.80 | 7.60 | 7.90 | 0.00 | - | 3 | 104 | 28.36% |
| FNV240621P00130000 | 2024-04-15 10:04AM EDT | 130.00 | 13.97 | 11.10 | 12.20 | 0.00 | - | 3 | 32 | 32.96% |
| FNV240621P00135000 | 2024-03-27 9:47AM EDT | 135.00 | 20.56 | 11.80 | 13.70 | 0.00 | - | 3 | 31 | 0.00% |
| FNV240621P00140000 | 2024-04-08 10:36AM EDT | 140.00 | 20.45 | 18.60 | 22.50 | 0.00 | - | 1 | 3 | 49.24% |
| FNV240621P00145000 | 2023-11-29 11:12AM EDT | 145.00 | 30.90 | 33.90 | 35.60 | 0.00 | - | 1 | 0 | 100.55% |
| FNV240621P00150000 | 2023-11-13 4:55PM EDT | 150.00 | 32.30 | 39.30 | 43.20 | 0.00 | - | - | 1 | 115.99% |
| FNV240621P00165000 | 2023-10-26 2:28PM EDT | 165.00 | 32.50 | 45.30 | 49.20 | 0.00 | - | - | 0 | 74.32% |
© 2024 Yahoo. All rights reserved.