Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241220C00080000 | 2024-03-05 11:16AM EDT | 80.00 | 35.50 | 41.50 | 45.40 | 0.00 | - | - | 10 | 59.57% |
| FNV241220C00090000 | 2024-04-29 12:16PM EDT | 90.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV241220C00095000 | 2024-04-23 9:45AM EDT | 95.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FNV241220C00100000 | 2024-04-30 10:07AM EDT | 100.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV241220C00105000 | 2024-04-16 2:38PM EDT | 105.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV241220C00110000 | 2024-04-25 2:58PM EDT | 110.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FNV241220C00115000 | 2024-04-25 2:57PM EDT | 115.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV241220C00120000 | 2024-04-30 3:56PM EDT | 120.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FNV241220C00125000 | 2024-04-30 3:55PM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FNV241220C00130000 | 2024-04-25 2:45PM EDT | 130.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FNV241220C00135000 | 2024-04-23 3:10PM EDT | 135.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FNV241220C00140000 | 2024-04-23 10:06AM EDT | 140.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FNV241220C00145000 | 2024-04-16 10:51AM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| FNV241220C00150000 | 2024-04-30 3:53PM EDT | 150.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FNV241220C00155000 | 2024-04-02 2:46PM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV241220C00160000 | 2024-04-16 2:38PM EDT | 160.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FNV241220C00165000 | 2024-04-26 2:06PM EDT | 165.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FNV241220C00170000 | 2024-04-19 12:06PM EDT | 170.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FNV241220C00175000 | 2024-04-25 9:56AM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| FNV241220C00180000 | 2024-04-26 10:55AM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241220P00060000 | 2024-03-05 1:48PM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 43 | 44.82% |
| FNV241220P00065000 | 2024-02-09 2:07PM EDT | 65.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | - | 6 | 53.21% |
| FNV241220P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 40.14% |
| FNV241220P00075000 | 2024-03-27 10:43AM EDT | 75.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 5 | 41 | 37.55% |
| FNV241220P00080000 | 2024-04-22 2:12PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FNV241220P00085000 | 2024-04-29 3:30PM EDT | 85.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV241220P00090000 | 2024-04-29 11:34AM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV241220P00095000 | 2024-04-30 12:44PM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FNV241220P00100000 | 2024-04-30 12:44PM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FNV241220P00105000 | 2024-04-26 10:37AM EDT | 105.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FNV241220P00110000 | 2024-04-30 12:44PM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FNV241220P00115000 | 2024-04-29 9:48AM EDT | 115.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FNV241220P00120000 | 2024-04-30 9:51AM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| FNV241220P00125000 | 2024-04-15 10:08AM EDT | 125.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV241220P00130000 | 2024-04-26 11:20AM EDT | 130.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV241220P00135000 | 2024-04-09 10:23AM EDT | 135.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FNV241220P00140000 | 2024-04-08 11:33AM EDT | 140.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FNV241220P00145000 | 2024-03-26 1:48PM EDT | 145.00 | 31.68 | 24.90 | 26.00 | 0.00 | - | 5 | 3 | 20.58% |
| FNV241220P00150000 | 2024-04-17 1:15PM EDT | 150.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.