Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240719C00085000 | 2023-12-04 2:33PM EDT | 85.00 | 28.68 | 28.30 | 33.30 | 0.00 | - | - | 0 | 0.00% |
| FNV240719C00090000 | 2024-03-18 10:17AM EDT | 90.00 | 28.50 | 29.50 | 34.20 | 0.00 | - | 1 | 3 | 62.87% |
| FNV240719C00095000 | 2024-03-18 9:56AM EDT | 95.00 | 23.61 | 26.90 | 27.60 | 0.00 | - | 1 | 56 | 39.09% |
| FNV240719C00100000 | 2024-05-01 2:19PM EDT | 100.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV240719C00105000 | 2024-05-01 1:54PM EDT | 105.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV240719C00110000 | 2024-05-01 2:39PM EDT | 110.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FNV240719C00115000 | 2024-05-01 2:51PM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240719C00120000 | 2024-05-01 11:54AM EDT | 120.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240719C00125000 | 2024-05-01 3:38PM EDT | 125.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FNV240719C00130000 | 2024-05-01 3:07PM EDT | 130.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| FNV240719C00135000 | 2024-05-01 11:54AM EDT | 135.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FNV240719C00140000 | 2024-04-26 2:11PM EDT | 140.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FNV240719C00145000 | 2024-05-01 1:52PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FNV240719C00150000 | 2024-04-25 9:35AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV240719C00155000 | 2024-04-25 10:33AM EDT | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV240719C00160000 | 2024-04-16 10:00AM EDT | 160.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV240719C00165000 | 2024-03-08 2:09PM EDT | 165.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 10 | 10 | 43.60% |
| FNV240719C00170000 | 2024-04-19 1:31PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV240719C00175000 | 2024-04-01 11:26AM EDT | 175.00 | 0.85 | 0.10 | 0.70 | 0.00 | - | 2 | 26 | 47.78% |
| FNV240719C00180000 | 2024-04-23 12:54PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240719P00075000 | 2024-03-12 10:14AM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 58.20% |
| FNV240719P00080000 | 2024-03-11 12:19PM EDT | 80.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 65.60% |
| FNV240719P00085000 | 2024-04-25 1:47PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FNV240719P00090000 | 2024-04-15 10:21AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FNV240719P00095000 | 2024-04-24 9:31AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV240719P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FNV240719P00105000 | 2024-05-01 3:01PM EDT | 105.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| FNV240719P00110000 | 2024-05-01 3:01PM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| FNV240719P00115000 | 2024-04-30 12:43PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FNV240719P00120000 | 2024-05-01 10:10AM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FNV240719P00125000 | 2024-05-01 3:52PM EDT | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FNV240719P00130000 | 2024-05-01 3:15PM EDT | 130.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240719P00135000 | 2024-04-08 11:55AM EDT | 135.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240719P00140000 | 2024-04-08 10:53AM EDT | 140.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240719P00150000 | 2024-04-04 3:42PM EDT | 150.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.