Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240816C00055000 | 2024-02-20 3:22PM EDT | 55.00 | 54.37 | 60.20 | 65.00 | 0.00 | - | 30 | 32 | 0.00% |
| FNV240816C00060000 | 2024-04-10 10:07AM EDT | 60.00 | 62.00 | 58.80 | 63.50 | 0.00 | - | 2 | 5 | 78.03% |
| FNV240816C00065000 | 2023-12-06 11:53AM EDT | 65.00 | 45.30 | 45.20 | 49.30 | 0.00 | - | 1 | 3 | 0.00% |
| FNV240816C00070000 | 2024-01-22 12:47PM EDT | 70.00 | 39.60 | 35.70 | 39.90 | 0.00 | - | 3 | 7 | 0.00% |
| FNV240816C00080000 | 2024-02-07 11:08AM EDT | 80.00 | 29.80 | 34.70 | 39.50 | 0.00 | - | 5 | 7 | 0.00% |
| FNV240816C00085000 | 2024-03-13 1:38PM EDT | 85.00 | 32.00 | 32.60 | 37.30 | 0.00 | - | 1 | 1 | 55.75% |
| FNV240816C00090000 | 2024-04-05 10:05AM EDT | 90.00 | 31.72 | 30.70 | 34.10 | 0.00 | - | 1 | 62 | 61.73% |
| FNV240816C00095000 | 2024-03-26 10:28AM EDT | 95.00 | 24.10 | 26.80 | 27.60 | 0.00 | - | 5 | 12 | 44.24% |
| FNV240816C00100000 | 2024-04-22 1:01PM EDT | 100.00 | 22.00 | 22.70 | 23.20 | 0.00 | - | 16 | 257 | 41.19% |
| FNV240816C00105000 | 2024-04-30 12:37PM EDT | 105.00 | 19.60 | 17.20 | 18.90 | -0.60 | -2.97% | 2 | 192 | 37.84% |
| FNV240816C00110000 | 2024-04-30 1:21PM EDT | 110.00 | 15.10 | 14.70 | 15.10 | -2.30 | -13.22% | 1 | 142 | 35.90% |
| FNV240816C00115000 | 2024-04-29 3:37PM EDT | 115.00 | 12.20 | 10.90 | 11.80 | -1.40 | -10.29% | 1 | 1,084 | 34.66% |
| FNV240816C00120000 | 2024-04-30 12:37PM EDT | 120.00 | 9.34 | 8.70 | 8.90 | -1.74 | -15.70% | 7 | 408 | 33.39% |
| FNV240816C00125000 | 2024-04-30 3:08PM EDT | 125.00 | 7.00 | 6.40 | 6.50 | -0.80 | -10.26% | 20 | 687 | 32.36% |
| FNV240816C00130000 | 2024-04-29 12:25PM EDT | 130.00 | 6.33 | 4.60 | 4.80 | 0.00 | - | 1 | 1,190 | 32.36% |
| FNV240816C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 3.50 | 3.20 | 3.50 | -0.90 | -20.45% | 33 | 87 | 32.45% |
| FNV240816C00140000 | 2024-04-30 10:05AM EDT | 140.00 | 2.75 | 2.25 | 2.50 | -0.45 | -14.06% | 4 | 170 | 32.47% |
| FNV240816C00145000 | 2024-04-26 12:36PM EDT | 145.00 | 2.10 | 1.55 | 1.80 | 0.00 | - | 1 | 357 | 32.75% |
| FNV240816C00150000 | 2024-04-29 9:31AM EDT | 150.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 1 | 187 | 33.12% |
| FNV240816C00155000 | 2024-04-18 3:21PM EDT | 155.00 | 1.42 | 0.80 | 0.95 | 0.00 | - | 5 | 119 | 33.59% |
| FNV240816C00160000 | 2024-04-26 3:56PM EDT | 160.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 1 | 132 | 34.66% |
| FNV240816C00165000 | 2024-04-22 9:50AM EDT | 165.00 | 0.65 | 0.45 | 0.60 | +0.03 | +4.84% | 25 | 149 | 35.69% |
| FNV240816C00170000 | 2024-04-09 1:53PM EDT | 170.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 1 | 232 | 37.60% |
| FNV240816C00175000 | 2023-10-24 11:00AM EDT | 175.00 | 4.30 | 1.20 | 1.30 | 0.00 | - | 12 | 13 | 48.12% |
| FNV240816C00180000 | 2024-03-25 1:45PM EDT | 180.00 | 0.48 | 0.10 | 0.00 | 0.00 | - | 4 | 67 | 12.50% |
| FNV240816C00185000 | 2024-04-08 9:44AM EDT | 185.00 | 0.56 | 0.10 | 0.80 | 0.00 | - | 1 | 51 | 47.90% |
| FNV240816C00190000 | 2024-01-12 4:45PM EDT | 190.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 3 | 15 | 50.73% |
| FNV240816C00195000 | 2023-11-02 3:03PM EDT | 195.00 | 1.18 | 0.25 | 1.00 | 0.00 | - | 1 | 12 | 54.69% |
| FNV240816C00200000 | 2024-03-25 1:45PM EDT | 200.00 | 0.38 | 0.10 | 0.75 | 0.00 | - | 4 | 70 | 53.69% |
| FNV240816C00210000 | 2024-04-11 11:03AM EDT | 210.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 5 | 91 | 53.64% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240816P00060000 | 2023-11-29 2:25PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 56.15% |
| FNV240816P00065000 | 2024-01-11 1:24PM EDT | 65.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 2 | 8 | 56.49% |
| FNV240816P00070000 | 2024-04-01 11:56AM EDT | 70.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 54.98% |
| FNV240816P00075000 | 2024-02-02 4:05PM EDT | 75.00 | 0.70 | 0.45 | 2.25 | 0.00 | - | 2 | 56 | 64.48% |
| FNV240816P00080000 | 2024-04-01 11:56AM EDT | 80.00 | 0.49 | 0.00 | 0.65 | 0.00 | - | 10 | 89 | 48.15% |
| FNV240816P00085000 | 2024-04-15 10:22AM EDT | 85.00 | 0.60 | 0.25 | 0.75 | 0.00 | - | 25 | 169 | 43.58% |
| FNV240816P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 0.45 | 0.15 | 0.85 | 0.00 | - | 1 | 478 | 38.92% |
| FNV240816P00095000 | 2024-04-26 2:23PM EDT | 95.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 7 | 152 | 32.64% |
| FNV240816P00100000 | 2024-04-26 2:23PM EDT | 100.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | 6 | 161 | 30.90% |
| FNV240816P00105000 | 2024-04-26 11:31AM EDT | 105.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 1 | 309 | 29.38% |
| FNV240816P00110000 | 2024-04-26 3:34PM EDT | 110.00 | 2.60 | 2.90 | 3.10 | 0.00 | - | 124 | 265 | 28.55% |
| FNV240816P00115000 | 2024-04-29 1:12PM EDT | 115.00 | 3.80 | 4.50 | 4.70 | 0.00 | - | 1 | 346 | 27.74% |
| FNV240816P00120000 | 2024-04-30 10:58AM EDT | 120.00 | 6.40 | 6.70 | 6.90 | 0.00 | - | 1 | 411 | 27.25% |
| FNV240816P00125000 | 2024-04-26 1:39PM EDT | 125.00 | 8.60 | 9.40 | 9.70 | 0.00 | - | 17 | 122 | 26.95% |
| FNV240816P00130000 | 2024-04-12 11:08AM EDT | 130.00 | 12.25 | 12.60 | 13.20 | 0.00 | - | 3 | 101 | 27.42% |
| FNV240816P00135000 | 2024-04-19 10:54AM EDT | 135.00 | 16.00 | 14.70 | 16.80 | 0.00 | - | 1 | 41 | 26.37% |
| FNV240816P00140000 | 2024-04-01 3:15PM EDT | 140.00 | 20.43 | 20.00 | 21.30 | 0.00 | - | 11 | 17 | 28.16% |
| FNV240816P00145000 | 2023-11-29 2:21PM EDT | 145.00 | 31.40 | 34.50 | 35.20 | 0.00 | - | 1 | 12 | 70.84% |
| FNV240816P00150000 | 2023-10-05 1:23PM EDT | 150.00 | 23.85 | 26.80 | 27.70 | 0.00 | - | 3 | 5 | 0.00% |
| FNV240816P00155000 | 2023-10-25 9:50AM EDT | 155.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FNV240816P00160000 | 2023-08-16 10:28AM EDT | 160.00 | 24.80 | 19.90 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| FNV240816P00165000 | 2023-09-25 9:30AM EDT | 165.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.