Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.96+2.27 (+1.61%)
At close: 4:00PM EDT
142.96 0.00 (0.00%)
After hours: 05:22PM EDT
After hours: 05:22PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV220121C00050000 | 2020-10-19 11:26AM EDT | 50.00 | 90.24 | 80.50 | 85.50 | 0.00 | - | 2 | 1 | 0.00% |
| FNV220121C00055000 | 2020-07-09 4:52PM EDT | 55.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| FNV220121C00060000 | 2020-07-09 4:52PM EDT | 60.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FNV220121C00065000 | 2020-07-09 4:52PM EDT | 65.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FNV220121C00070000 | 2021-02-16 4:17PM EDT | 70.00 | 51.00 | 51.50 | 55.90 | 0.00 | - | 1 | 20 | 0.00% |
| FNV220121C00075000 | 2021-03-24 12:17PM EDT | 75.00 | 47.80 | 65.50 | 70.50 | 0.00 | - | 7 | 2 | 101.10% |
| FNV220121C00080000 | 2021-06-15 2:30PM EDT | 80.00 | 72.10 | 63.90 | 68.00 | 0.00 | - | 1 | 19 | 97.22% |
| FNV220121C00085000 | 2020-09-11 2:01PM EDT | 85.00 | 63.00 | 56.50 | 61.50 | 0.00 | - | 1 | 5 | 67.68% |
| FNV220121C00090000 | 2021-06-21 10:43AM EDT | 90.00 | 56.00 | 54.00 | 58.50 | 0.00 | - | 1 | 46 | 83.84% |
| FNV220121C00095000 | 2021-03-22 12:20PM EDT | 95.00 | 33.50 | 46.20 | 49.00 | 0.00 | - | 2 | 6 | 55.44% |
| FNV220121C00100000 | 2020-10-26 11:20AM EDT | 100.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV220121C00105000 | 2021-06-04 1:34PM EDT | 105.00 | 47.37 | 40.20 | 44.30 | 0.00 | - | 6 | 27 | 68.58% |
| FNV220121C00110000 | 2021-06-22 3:53PM EDT | 110.00 | 37.90 | 36.20 | 38.30 | -1.70 | -4.29% | 1 | 128 | 61.46% |
| FNV220121C00115000 | 2021-06-14 9:42AM EDT | 115.00 | 38.30 | 32.30 | 33.20 | 0.00 | - | 1 | 90 | 57.16% |
| FNV220121C00120000 | 2021-06-18 10:05AM EDT | 120.00 | 30.20 | 28.50 | 29.50 | 0.00 | - | 4 | 450 | 56.09% |
| FNV220121C00125000 | 2021-06-16 2:51PM EDT | 125.00 | 24.77 | 24.60 | 25.00 | -5.03 | -16.88% | 1 | 236 | 52.22% |
| FNV220121C00130000 | 2021-06-24 11:36AM EDT | 130.00 | 20.50 | 20.90 | 21.50 | -3.00 | -12.77% | 1 | 208 | 50.23% |
| FNV220121C00135000 | 2021-06-21 3:25PM EDT | 135.00 | 19.90 | 17.70 | 18.20 | 0.00 | - | 4 | 118 | 49.65% |
| FNV220121C00140000 | 2021-06-18 10:55AM EDT | 140.00 | 16.40 | 14.30 | 15.30 | 0.00 | - | 2 | 296 | 48.44% |
| FNV220121C00145000 | 2020-11-10 10:30AM EDT | 145.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FNV220121C00150000 | 2020-11-06 12:11PM EDT | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FNV220121C00155000 | 2021-06-17 1:14PM EDT | 155.00 | 9.66 | 8.10 | 8.60 | 0.00 | - | 5 | 253 | 46.09% |
| FNV220121C00160000 | 2020-11-10 3:44PM EDT | 160.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FNV220121C00165000 | 2021-06-24 10:51AM EDT | 165.00 | 5.50 | 5.30 | 5.70 | -0.68 | -11.00% | 1 | 1,309 | 45.51% |
| FNV220121C00170000 | 2021-06-21 3:41PM EDT | 170.00 | 5.50 | 4.20 | 4.70 | 0.00 | - | 10 | 79 | 45.73% |
| FNV220121C00175000 | 2021-06-22 2:36PM EDT | 175.00 | 4.50 | 3.30 | 3.70 | 0.00 | - | 1 | 109 | 45.19% |
| FNV220121C00180000 | 2021-06-17 2:35PM EDT | 180.00 | 3.62 | 2.70 | 3.00 | 0.00 | - | 50 | 284 | 45.30% |
| FNV220121C00185000 | 2021-06-17 12:27PM EDT | 185.00 | 2.79 | 2.15 | 2.35 | 0.00 | - | 1 | 56 | 44.97% |
| FNV220121C00190000 | 2021-06-21 9:55AM EDT | 190.00 | 2.31 | 1.75 | 1.95 | 0.00 | - | 4 | 48 | 45.48% |
| FNV220121C00195000 | 2021-06-24 9:41AM EDT | 195.00 | 1.67 | 1.35 | 1.55 | -0.33 | -16.50% | 10 | 487 | 45.46% |
| FNV220121C00200000 | 2021-06-22 11:28AM EDT | 200.00 | 1.60 | 1.15 | 1.40 | 0.00 | - | 3 | 235 | 46.88% |
| FNV220121C00210000 | 2021-05-25 1:52PM EDT | 210.00 | 1.50 | 0.75 | 0.95 | 0.00 | - | 2 | 309 | 47.49% |
| FNV220121C00220000 | 2021-06-09 10:55AM EDT | 220.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 50 | 75 | 52.30% |
| FNV220121C00230000 | 2020-11-06 11:58AM EDT | 230.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FNV220121C00240000 | 2021-06-17 11:39AM EDT | 240.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 3 | 1,142 | 54.74% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV220121P00050000 | 2021-04-13 3:40PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 103.32% |
| FNV220121P00060000 | 2020-07-09 4:52PM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FNV220121P00065000 | 2020-08-06 9:57AM EDT | 65.00 | 1.15 | 0.00 | 4.60 | 0.00 | - | - | 12 | 116.55% |
| FNV220121P00070000 | 2021-04-01 3:06PM EDT | 70.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 3 | 32 | 77.73% |
| FNV220121P00075000 | 2020-08-17 2:28PM EDT | 75.00 | 1.90 | 0.10 | 3.20 | 0.00 | - | 25 | 40 | 90.41% |
| FNV220121P00080000 | 2021-06-01 9:30AM EDT | 80.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 9 | 293 | 59.57% |
| FNV220121P00085000 | 2021-06-10 11:39AM EDT | 85.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 127 | 50.00% |
| FNV220121P00090000 | 2021-04-16 10:34AM EDT | 90.00 | 0.95 | 0.10 | 4.90 | 0.00 | - | 10 | 37 | 77.10% |
| FNV220121P00095000 | 2021-05-10 9:30AM EDT | 95.00 | 0.47 | 0.30 | 0.75 | 0.00 | - | 16 | 14 | 51.54% |
| FNV220121P00100000 | 2021-06-14 9:30AM EDT | 100.00 | 0.65 | 0.30 | 0.85 | 0.00 | - | 10 | 67 | 47.46% |
| FNV220121P00105000 | 2020-11-06 3:29PM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV220121P00110000 | 2021-06-22 3:07PM EDT | 110.00 | 1.27 | 1.40 | 1.55 | 0.00 | - | 10 | 25 | 43.43% |
| FNV220121P00115000 | 2021-06-08 3:59PM EDT | 115.00 | 1.75 | 1.95 | 2.15 | 0.00 | - | 1 | 600 | 42.04% |
| FNV220121P00120000 | 2021-06-18 12:54PM EDT | 120.00 | 2.85 | 2.70 | 3.00 | 0.00 | - | 4 | 64 | 41.04% |
| FNV220121P00125000 | 2021-06-17 10:52AM EDT | 125.00 | 3.89 | 3.80 | 4.10 | 0.00 | - | 4 | 135 | 40.10% |
| FNV220121P00130000 | 2020-10-06 3:22PM EDT | 130.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| FNV220121P00135000 | 2020-11-02 1:02PM EDT | 135.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FNV220121P00140000 | 2020-11-09 2:09PM EDT | 140.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FNV220121P00145000 | 2021-06-18 11:35AM EDT | 145.00 | 10.82 | 11.20 | 11.80 | 0.00 | - | 1 | 77 | 37.13% |
| FNV220121P00150000 | 2021-06-17 9:30AM EDT | 150.00 | 14.10 | 14.10 | 14.80 | 0.00 | - | 10 | 36 | 37.09% |
| FNV220121P00155000 | 2021-06-10 11:55AM EDT | 155.00 | 12.80 | 16.70 | 17.70 | 0.00 | - | 6 | 50 | 35.44% |
| FNV220121P00160000 | 2021-06-14 10:04AM EDT | 160.00 | 17.20 | 20.70 | 21.20 | 0.00 | - | 6 | 19 | 34.73% |
| FNV220121P00165000 | 2021-06-24 10:47AM EDT | 165.00 | 23.95 | 24.10 | 25.80 | -12.47 | -34.24% | 1 | 6 | 37.54% |
| FNV220121P00170000 | 2021-05-17 10:55AM EDT | 170.00 | 24.70 | 22.60 | 23.50 | 0.00 | - | 2 | 4 | 0.00% |
| FNV220121P00180000 | 2021-05-17 10:56AM EDT | 180.00 | 32.30 | 30.40 | 31.00 | 0.00 | - | - | 1 | 0.00% |
| FNV220121P00200000 | 2021-05-17 3:15PM EDT | 200.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
