Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EST. Market open.
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV220218C00120000 | 2022-01-05 3:17PM EST | 120.00 | 13.10 | 11.90 | 12.50 | -4.15 | -24.06% | 2 | 5 | 58.79% |
| FNV220218C00130000 | 2022-01-05 3:40PM EST | 130.00 | 5.80 | 4.90 | 5.60 | -4.50 | -43.69% | 14 | 34 | 49.56% |
| FNV220218C00135000 | 2022-01-05 3:47PM EST | 135.00 | 3.40 | 3.20 | 3.50 | -2.50 | -42.37% | 20 | 30 | 47.71% |
| FNV220218C00140000 | 2022-01-05 10:55AM EST | 140.00 | 3.30 | 1.65 | 2.00 | -0.44 | -11.76% | 120 | 31 | 45.89% |
| FNV220218C00145000 | 2022-01-05 3:42PM EST | 145.00 | 1.15 | 1.00 | 1.35 | -1.46 | -55.94% | 81 | 128 | 48.24% |
| FNV220218C00150000 | 2022-01-05 3:17PM EST | 150.00 | 0.66 | 0.55 | 0.70 | -0.76 | -53.52% | 14 | 1,054 | 46.88% |
| FNV220218C00155000 | 2022-01-05 9:57AM EST | 155.00 | 0.80 | 0.30 | 0.55 | +0.05 | +6.67% | 1 | 42 | 50.83% |
| FNV220218C00160000 | 2022-01-04 2:27PM EST | 160.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | 25 | 30 | 50.49% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV220218P00110000 | 2021-12-28 1:32PM EST | 110.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 6 | 43.16% |
| FNV220218P00115000 | 2021-12-28 12:58PM EST | 115.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 5 | 13 | 36.84% |
| FNV220218P00120000 | 2022-01-05 2:40PM EST | 120.00 | 0.92 | 1.15 | 1.35 | +0.20 | +27.78% | 2 | 9 | 34.47% |
| FNV220218P00125000 | 2022-01-04 2:53PM EST | 125.00 | 1.45 | 2.35 | 2.70 | 0.00 | - | 2 | 40 | 32.72% |
| FNV220218P00130000 | 2022-01-05 3:57PM EST | 130.00 | 4.40 | 4.30 | 4.60 | +1.75 | +66.04% | 6 | 42 | 28.59% |
| FNV220218P00135000 | 2022-01-05 12:54PM EST | 135.00 | 4.70 | 7.10 | 7.60 | +0.14 | +3.07% | 35 | 55 | 24.35% |
| FNV220218P00140000 | 2022-01-05 2:40PM EST | 140.00 | 9.00 | 10.70 | 11.30 | +1.88 | +26.40% | 45 | 16 | 0.00% |
