Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241018C00090000 | 2024-04-30 3:55PM EDT | 90.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV241018C00095000 | 2024-04-30 12:00PM EDT | 95.00 | 29.79 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| FNV241018C00100000 | 2024-04-29 12:01PM EDT | 100.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FNV241018C00105000 | 2024-04-17 11:40AM EDT | 105.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FNV241018C00110000 | 2024-04-18 2:12PM EDT | 110.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| FNV241018C00115000 | 2024-04-12 2:40PM EDT | 115.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| FNV241018C00120000 | 2024-05-01 1:43PM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FNV241018C00125000 | 2024-04-26 10:37AM EDT | 125.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 0.78% |
| FNV241018C00130000 | 2024-04-30 10:11AM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 15 | 82 | 3.13% |
| FNV241018C00135000 | 2024-04-26 3:20PM EDT | 135.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| FNV241018C00140000 | 2024-04-30 9:37AM EDT | 140.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV241018C00145000 | 2024-04-25 12:27PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FNV241018C00150000 | 2024-04-29 2:50PM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 525 | 1,049 | 6.25% |
| FNV241018C00155000 | 2024-04-18 2:06PM EDT | 155.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FNV241018C00160000 | 2024-04-30 9:37AM EDT | 160.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,243 | 6.25% |
| FNV241018C00165000 | 2024-04-17 10:31AM EDT | 165.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV241018C00175000 | 2024-04-17 2:49PM EDT | 175.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 75 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241018P00075000 | 2024-02-23 10:33AM EDT | 75.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 43.46% |
| FNV241018P00080000 | 2024-03-26 2:16PM EDT | 80.00 | 0.65 | 0.15 | 0.90 | 0.00 | - | 3 | 27 | 42.16% |
| FNV241018P00085000 | 2024-03-26 12:25PM EDT | 85.00 | 1.15 | 0.25 | 0.75 | 0.00 | - | 910 | 920 | 35.60% |
| FNV241018P00090000 | 2024-04-30 3:55PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FNV241018P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,038 | 6.25% |
| FNV241018P00100000 | 2024-04-22 11:51AM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV241018P00105000 | 2024-04-30 1:43PM EDT | 105.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,264 | 6.25% |
| FNV241018P00110000 | 2024-04-15 10:42AM EDT | 110.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| FNV241018P00115000 | 2024-04-26 10:05AM EDT | 115.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 12 | 134 | 1.56% |
| FNV241018P00120000 | 2024-04-25 2:47PM EDT | 120.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FNV241018P00125000 | 2024-04-25 1:21PM EDT | 125.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| FNV241018P00130000 | 2024-04-29 3:04PM EDT | 130.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 0.00% |
| FNV241018P00135000 | 2024-04-19 11:03AM EDT | 135.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FNV241018P00145000 | 2024-04-19 11:00AM EDT | 145.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV241018P00150000 | 2024-04-02 12:28PM EDT | 150.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.