Canada Markets closed

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
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV220121C000500002020-10-19 11:26AM EDT50.0090.2480.5085.500.00-210.00%
FNV220121C000550002020-07-09 4:52PM EDT55.0055.900.000.000.00-410.00%
FNV220121C000600002020-07-09 4:52PM EDT60.0056.700.000.000.00-110.00%
FNV220121C000650002020-07-09 4:52PM EDT65.0065.000.000.000.00--20.00%
FNV220121C000700002021-02-16 4:17PM EDT70.0051.0051.5055.900.00-1200.00%
FNV220121C000750002021-03-24 12:17PM EDT75.0047.8065.5070.500.00-72101.10%
FNV220121C000800002021-06-15 2:30PM EDT80.0072.1063.9068.000.00-11997.22%
FNV220121C000850002020-09-11 2:01PM EDT85.0063.0056.5061.500.00-1567.68%
FNV220121C000900002021-06-21 10:43AM EDT90.0056.0054.0058.500.00-14683.84%
FNV220121C000950002021-03-22 12:20PM EDT95.0033.5046.2049.000.00-2655.44%
FNV220121C001000002020-10-26 11:20AM EDT100.0043.500.000.000.00-200.00%
FNV220121C001050002021-06-04 1:34PM EDT105.0047.3740.2044.300.00-62768.58%
FNV220121C001100002021-06-22 3:53PM EDT110.0037.9036.2038.30-1.70-4.29%112861.46%
FNV220121C001150002021-06-14 9:42AM EDT115.0038.3032.3033.200.00-19057.16%
FNV220121C001200002021-06-18 10:05AM EDT120.0030.2028.5029.500.00-445056.09%
FNV220121C001250002021-06-16 2:51PM EDT125.0024.7724.6025.00-5.03-16.88%123652.22%
FNV220121C001300002021-06-24 11:36AM EDT130.0020.5020.9021.50-3.00-12.77%120850.23%
FNV220121C001350002021-06-21 3:25PM EDT135.0019.9017.7018.200.00-411849.65%
FNV220121C001400002021-06-18 10:55AM EDT140.0016.4014.3015.300.00-229648.44%
FNV220121C001450002020-11-10 10:30AM EDT145.0022.900.000.000.00-100.78%
FNV220121C001500002020-11-06 12:11PM EDT150.0018.000.000.000.00-203.13%
FNV220121C001550002021-06-17 1:14PM EDT155.009.668.108.600.00-525346.09%
FNV220121C001600002020-11-10 3:44PM EDT160.0013.500.000.000.00-506.25%
FNV220121C001650002021-06-24 10:51AM EDT165.005.505.305.70-0.68-11.00%11,30945.51%
FNV220121C001700002021-06-21 3:41PM EDT170.005.504.204.700.00-107945.73%
FNV220121C001750002021-06-22 2:36PM EDT175.004.503.303.700.00-110945.19%
FNV220121C001800002021-06-17 2:35PM EDT180.003.622.703.000.00-5028445.30%
FNV220121C001850002021-06-17 12:27PM EDT185.002.792.152.350.00-15644.97%
FNV220121C001900002021-06-21 9:55AM EDT190.002.311.751.950.00-44845.48%
FNV220121C001950002021-06-24 9:41AM EDT195.001.671.351.55-0.33-16.50%1048745.46%
FNV220121C002000002021-06-22 11:28AM EDT200.001.601.151.400.00-323546.88%
FNV220121C002100002021-05-25 1:52PM EDT210.001.500.750.950.00-230947.49%
FNV220121C002200002021-06-09 10:55AM EDT220.000.750.251.000.00-507552.30%
FNV220121C002300002020-11-06 11:58AM EDT230.005.400.000.000.00-20025.00%
FNV220121C002400002021-06-17 11:39AM EDT240.000.450.050.600.00-31,14254.74%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV220121P000500002021-04-13 3:40PM EDT50.000.050.000.700.00-18103.32%
FNV220121P000600002020-07-09 4:52PM EDT60.003.600.000.000.00-5025.00%
FNV220121P000650002020-08-06 9:57AM EDT65.001.150.004.600.00--12116.55%
FNV220121P000700002021-04-01 3:06PM EDT70.000.600.001.050.00-33277.73%
FNV220121P000750002020-08-17 2:28PM EDT75.001.900.103.200.00-254090.41%
FNV220121P000800002021-06-01 9:30AM EDT80.000.200.100.550.00-929359.57%
FNV220121P000850002021-06-10 11:39AM EDT85.000.300.000.400.00-1012750.00%
FNV220121P000900002021-04-16 10:34AM EDT90.000.950.104.900.00-103777.10%
FNV220121P000950002021-05-10 9:30AM EDT95.000.470.300.750.00-161451.54%
FNV220121P001000002021-06-14 9:30AM EDT100.000.650.300.850.00-106747.46%
FNV220121P001050002020-11-06 3:29PM EDT105.005.800.000.000.00-1012.50%
FNV220121P001100002021-06-22 3:07PM EDT110.001.271.401.550.00-102543.43%
FNV220121P001150002021-06-08 3:59PM EDT115.001.751.952.150.00-160042.04%
FNV220121P001200002021-06-18 12:54PM EDT120.002.852.703.000.00-46441.04%
FNV220121P001250002021-06-17 10:52AM EDT125.003.893.804.100.00-413540.10%
FNV220121P001300002020-10-06 3:22PM EDT130.0020.520.000.000.00-133.13%
FNV220121P001350002020-11-02 1:02PM EDT135.0020.400.000.000.00-603.13%
FNV220121P001400002020-11-09 2:09PM EDT140.0020.500.000.000.00-200.78%
FNV220121P001450002021-06-18 11:35AM EDT145.0010.8211.2011.800.00-17737.13%
FNV220121P001500002021-06-17 9:30AM EDT150.0014.1014.1014.800.00-103637.09%
FNV220121P001550002021-06-10 11:55AM EDT155.0012.8016.7017.700.00-65035.44%
FNV220121P001600002021-06-14 10:04AM EDT160.0017.2020.7021.200.00-61934.73%
FNV220121P001650002021-06-24 10:47AM EDT165.0023.9524.1025.80-12.47-34.24%1637.54%
FNV220121P001700002021-05-17 10:55AM EDT170.0024.7022.6023.500.00-240.00%
FNV220121P001800002021-05-17 10:56AM EDT180.0032.3030.4031.000.00--10.00%
FNV220121P002000002021-05-17 3:15PM EDT200.0049.800.000.000.00-100.00%