FNV - Franco-Nevada Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV230616C00130000 | 2023-05-26 9:30AM EDT | 130.00 | 17.20 | 17.20 | 18.90 | 0.00 | - | 9 | 10 | 65.82% |
| FNV230616C00135000 | 2023-04-27 12:17PM EDT | 135.00 | 18.97 | 11.20 | 11.90 | 0.00 | - | - | 80 | 0.00% |
| FNV230616C00140000 | 2023-05-30 3:37PM EDT | 140.00 | 5.30 | 7.80 | 9.10 | 0.00 | - | 9 | 24 | 40.04% |
| FNV230616C00145000 | 2023-06-05 11:47AM EDT | 145.00 | 5.01 | 4.20 | 4.40 | 0.00 | - | 2 | 121 | 26.91% |
| FNV230616C00150000 | 2023-06-06 2:31PM EDT | 150.00 | 1.45 | 1.55 | 1.75 | -0.60 | -29.27% | 2 | 190 | 26.00% |
| FNV230616C00155000 | 2023-06-06 11:02AM EDT | 155.00 | 0.45 | 0.35 | 0.55 | -0.15 | -25.00% | 6 | 638 | 26.42% |
| FNV230616C00160000 | 2023-06-06 9:57AM EDT | 160.00 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 2 | 246 | 30.66% |
| FNV230616C00165000 | 2023-06-02 2:52PM EDT | 165.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 292 | 37.74% |
| FNV230616C00170000 | 2023-06-05 3:08PM EDT | 170.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 3 | 205 | 55.42% |
| FNV230616C00175000 | 2023-06-05 9:32AM EDT | 175.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 224 | 53.22% |
| FNV230616C00180000 | 2023-06-01 11:08AM EDT | 180.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 58.98% |
| FNV230616C00185000 | 2023-05-15 1:04PM EDT | 185.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 50.78% |
| FNV230616C00200000 | 2023-05-19 1:38PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 43 | 65.63% |
| FNV230616C00210000 | 2023-06-01 9:32AM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 75.00% |
| FNV230616C00220000 | 2023-05-17 11:28AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 83.59% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV230616P00110000 | 2023-05-19 2:32PM EDT | 110.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 90.04% |
| FNV230616P00125000 | 2023-05-30 9:36AM EDT | 125.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 55.96% |
| FNV230616P00130000 | 2023-06-05 12:58PM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 78 | 43.99% |
| FNV230616P00135000 | 2023-06-06 1:40PM EDT | 135.00 | 0.22 | 0.10 | 0.35 | -0.08 | -26.67% | 6 | 62 | 37.84% |
| FNV230616P00140000 | 2023-06-06 3:03PM EDT | 140.00 | 0.59 | 0.50 | 0.60 | -0.06 | -9.23% | 3 | 194 | 30.57% |
| FNV230616P00145000 | 2023-06-06 3:07PM EDT | 145.00 | 1.70 | 1.45 | 1.65 | 0.00 | - | 28 | 144 | 28.20% |
| FNV230616P00150000 | 2023-06-06 3:50PM EDT | 150.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 6 | 237 | 28.24% |
| FNV230616P00155000 | 2023-05-31 10:59AM EDT | 155.00 | 10.05 | 7.10 | 8.40 | 0.00 | - | 3 | 296 | 36.48% |
| FNV230616P00160000 | 2023-06-01 3:54PM EDT | 160.00 | 11.19 | 11.70 | 13.10 | 0.00 | - | 20 | 141 | 44.80% |
| FNV230616P00165000 | 2023-05-09 10:54AM EDT | 165.00 | 8.70 | 16.80 | 18.10 | 0.00 | - | 2 | 38 | 55.71% |
© 2023 Yahoo. All rights reserved.