Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240517C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 21.30 | 22.70 | 23.50 | 0.00 | - | 2 | 2 | 59.57% |
| FNV240517C00105000 | 2024-04-24 11:31AM EDT | 105.00 | 15.35 | 17.80 | 19.20 | 0.00 | - | 1 | 3 | 55.71% |
| FNV240517C00110000 | 2024-04-22 11:06AM EDT | 110.00 | 10.00 | 13.10 | 13.50 | 0.00 | - | 12 | 519 | 43.36% |
| FNV240517C00115000 | 2024-04-26 9:31AM EDT | 115.00 | 9.30 | 8.80 | 9.10 | +1.05 | +12.73% | 5 | 188 | 37.61% |
| FNV240517C00120000 | 2024-04-26 10:36AM EDT | 120.00 | 5.14 | 5.30 | 5.50 | +0.28 | +5.76% | 32 | 558 | 34.84% |
| FNV240517C00125000 | 2024-04-26 12:29PM EDT | 125.00 | 2.96 | 2.85 | 3.00 | +0.31 | +11.70% | 40 | 739 | 34.12% |
| FNV240517C00130000 | 2024-04-26 12:27PM EDT | 130.00 | 1.49 | 1.40 | 1.55 | +0.07 | +4.93% | 22 | 774 | 34.82% |
| FNV240517C00135000 | 2024-04-26 12:19PM EDT | 135.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 26 | 394 | 35.57% |
| FNV240517C00140000 | 2024-04-26 9:31AM EDT | 140.00 | 0.45 | 0.30 | 0.40 | +0.15 | +50.00% | 1 | 135 | 37.65% |
| FNV240517C00145000 | 2024-04-25 3:55PM EDT | 145.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 98 | 264 | 40.67% |
| FNV240517C00150000 | 2024-04-19 1:34PM EDT | 150.00 | 0.24 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 50.20% |
| FNV240517C00175000 | 2024-04-19 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,265 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240517P00080000 | 2024-04-18 3:31PM EDT | 80.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 2 | 67.19% |
| FNV240517P00090000 | 2024-04-11 11:47AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 50.00% |
| FNV240517P00095000 | 2024-04-26 12:03PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 4 | 45.90% |
| FNV240517P00100000 | 2024-04-26 12:03PM EDT | 100.00 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 16 | 71 | 44.53% |
| FNV240517P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.15 | 0.20 | 0.55 | -0.20 | -57.14% | 11 | 129 | 46.97% |
| FNV240517P00110000 | 2024-04-26 9:49AM EDT | 110.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 3 | 1,008 | 34.96% |
| FNV240517P00115000 | 2024-04-26 11:03AM EDT | 115.00 | 1.25 | 1.05 | 1.15 | -0.11 | -8.09% | 9 | 411 | 32.42% |
| FNV240517P00120000 | 2024-04-26 12:06PM EDT | 120.00 | 2.65 | 2.50 | 2.60 | -0.35 | -11.67% | 69 | 436 | 31.28% |
| FNV240517P00125000 | 2024-04-24 11:23AM EDT | 125.00 | 7.06 | 5.00 | 5.20 | 0.00 | - | 2 | 116 | 31.48% |
| FNV240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 9.90 | 8.50 | 9.10 | 0.00 | - | 1 | 17 | 35.23% |
| FNV240517P00135000 | 2024-04-17 12:41PM EDT | 135.00 | 16.40 | 12.80 | 13.10 | 0.00 | - | 3 | 5 | 33.11% |
| FNV240517P00140000 | 2024-04-08 9:54AM EDT | 140.00 | 19.50 | 17.10 | 17.90 | 0.00 | - | 1 | 0 | 37.40% |
| FNV240517P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 28.50 | 26.50 | 29.50 | 0.00 | - | - | 0 | 53.96% |
© 2024 Yahoo. All rights reserved.