Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240119C00065000 | 2022-07-29 11:09AM EST | 65.00 | 65.60 | 66.20 | 70.50 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240119C00070000 | 2021-12-31 3:31PM EST | 70.00 | 70.10 | 60.50 | 63.70 | 0.00 | - | 2 | 4 | 0.00% |
| FNV240119C00080000 | 2021-12-13 12:13AM EST | 80.00 | 56.00 | 52.40 | 55.60 | 0.00 | - | 3 | 3 | 0.00% |
| FNV240119C00090000 | 2021-12-16 11:08AM EST | 90.00 | 49.25 | 44.50 | 47.80 | 0.00 | - | - | 1 | 0.00% |
| FNV240119C00095000 | 2021-12-27 9:30AM EST | 95.00 | 47.20 | 41.90 | 43.70 | 0.00 | - | - | 1 | 0.00% |
| FNV240119C00100000 | 2022-08-01 2:35PM EST | 100.00 | 37.50 | 38.80 | 41.70 | 0.00 | - | 1 | 9 | 0.00% |
| FNV240119C00105000 | 2022-01-03 9:59AM EST | 105.00 | 41.50 | 35.30 | 37.80 | 0.00 | - | 1 | 4 | 20.19% |
| FNV240119C00110000 | 2022-08-04 10:05AM EST | 110.00 | 30.85 | 32.00 | 35.10 | 0.00 | - | 10 | 12 | 27.20% |
| FNV240119C00115000 | 2022-08-08 2:44PM EST | 115.00 | 30.82 | 29.30 | 31.90 | 0.00 | - | - | 2 | 29.00% |
| FNV240119C00125000 | 2022-08-02 10:07AM EST | 125.00 | 23.00 | 23.60 | 26.40 | 0.00 | - | 1 | 18 | 31.68% |
| FNV240119C00130000 | 2022-08-08 1:04PM EST | 130.00 | 22.70 | 21.30 | 24.30 | 0.00 | - | 1 | 23 | 33.25% |
| FNV240119C00135000 | 2022-08-11 1:11PM EST | 135.00 | 20.50 | 19.20 | 21.80 | +0.95 | +4.86% | 1 | 24 | 33.45% |
| FNV240119C00140000 | 2022-08-11 11:29AM EST | 140.00 | 18.90 | 18.30 | 19.30 | +0.28 | +1.50% | 1 | 216 | 33.23% |
| FNV240119C00145000 | 2022-08-09 1:23PM EST | 145.00 | 16.50 | 15.80 | 17.60 | 0.00 | - | 1 | 88 | 34.06% |
| FNV240119C00150000 | 2022-08-08 8:47AM EST | 150.00 | 15.50 | 14.10 | 15.90 | 0.00 | - | 81 | 217 | 34.52% |
| FNV240119C00155000 | 2022-07-15 9:22AM EST | 155.00 | 12.80 | 12.20 | 14.70 | 0.00 | - | - | 7 | 35.55% |
| FNV240119C00160000 | 2022-08-04 10:05AM EST | 160.00 | 11.18 | 12.00 | 12.80 | 0.00 | - | 4 | 50 | 35.00% |
| FNV240119C00170000 | 2022-08-08 8:47AM EST | 170.00 | 10.00 | 8.80 | 11.00 | 0.00 | - | 2 | 15 | 36.76% |
| FNV240119C00175000 | 2022-07-28 9:00AM EST | 175.00 | 8.40 | 8.20 | 9.80 | 0.00 | - | 1 | 39 | 36.72% |
| FNV240119C00180000 | 2022-08-03 11:44AM EST | 180.00 | 6.50 | 7.10 | 9.00 | 0.00 | - | 2 | 26 | 37.25% |
| FNV240119C00185000 | 2022-07-22 10:30AM EST | 185.00 | 6.50 | 6.30 | 8.30 | 0.00 | - | - | 14 | 37.80% |
| FNV240119C00190000 | 2022-07-27 1:01PM EST | 190.00 | 5.70 | 5.70 | 7.60 | 0.00 | - | 1 | 4 | 38.18% |
| FNV240119C00195000 | 2021-12-02 2:01PM EST | 195.00 | 7.17 | 8.00 | 11.20 | 0.00 | - | - | 1 | 47.41% |
| FNV240119C00200000 | 2022-07-15 11:45AM EST | 200.00 | 5.20 | 4.70 | 6.00 | 0.00 | - | - | 120 | 37.97% |
| FNV240119C00210000 | 2022-07-15 11:41AM EST | 210.00 | 4.30 | 3.50 | 5.50 | 0.00 | - | 1 | 19 | 39.78% |
| FNV240119C00220000 | 2022-07-15 11:46AM EST | 220.00 | 3.60 | 3.10 | 4.30 | 0.00 | - | - | 4 | 39.34% |
| FNV240119C00240000 | 2022-08-08 8:31AM EST | 240.00 | 3.10 | 2.15 | 3.30 | 0.00 | - | - | 6 | 41.07% |
| FNV240119C00250000 | 2022-08-10 8:31AM EST | 250.00 | 2.85 | 1.70 | 2.95 | +0.45 | +18.75% | 1 | 13 | 41.97% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240119P00065000 | 2022-08-02 2:09PM EST | 65.00 | 0.88 | 0.30 | 0.95 | 0.00 | - | 2 | 12 | 48.80% |
| FNV240119P00070000 | 2021-11-04 11:23AM EST | 70.00 | 1.41 | 1.10 | 4.90 | 0.00 | - | - | 25 | 59.20% |
| FNV240119P00075000 | 2021-11-22 3:19PM EST | 75.00 | 2.50 | 2.10 | 2.75 | 0.00 | - | 1 | 12 | 51.25% |
| FNV240119P00080000 | 2021-12-01 2:30PM EST | 80.00 | 3.18 | 2.70 | 4.40 | 0.00 | - | - | 1 | 52.58% |
| FNV240119P00095000 | 2021-11-10 7:00AM EST | 95.00 | 8.00 | 5.90 | 7.60 | 0.00 | - | - | 1 | 51.03% |
| FNV240119P00100000 | 2021-12-13 9:30AM EST | 100.00 | 8.04 | 6.90 | 8.60 | 0.00 | - | 4 | 6 | 51.93% |
| FNV240119P00110000 | 2021-11-24 2:24PM EST | 110.00 | 10.55 | 10.00 | 13.00 | 0.00 | - | 1 | 3 | 50.10% |
| FNV240119P00115000 | 2022-08-11 11:29AM EST | 115.00 | 10.32 | 9.70 | 11.70 | -1.58 | -13.28% | 1 | 23 | 45.90% |
| FNV240119P00120000 | 2022-07-19 9:29AM EST | 120.00 | 15.00 | 11.70 | 13.80 | 0.00 | - | 2 | 16 | 45.89% |
| FNV240119P00125000 | 2022-08-02 9:39AM EST | 125.00 | 16.16 | 13.70 | 16.10 | 0.00 | - | 3 | 14 | 45.92% |
| FNV240119P00130000 | 2022-08-04 2:02PM EST | 130.00 | 18.00 | 16.40 | 18.00 | 0.00 | - | 3 | 62 | 44.81% |
| FNV240119P00135000 | 2022-08-03 1:17PM EST | 135.00 | 23.60 | 19.00 | 21.20 | 0.00 | - | 1 | 3 | 45.92% |
| FNV240119P00140000 | 2022-07-06 9:51AM EST | 140.00 | 24.50 | 26.00 | 27.30 | 0.00 | - | 7 | 204 | 50.88% |
| FNV240119P00145000 | 2022-07-13 12:04PM EST | 145.00 | 24.10 | 25.00 | 26.70 | 0.00 | - | - | 260 | 45.46% |
| FNV240119P00150000 | 2022-08-11 11:29AM EST | 150.00 | 29.24 | 27.90 | 30.40 | +0.24 | +0.83% | 1 | 3 | 46.55% |
| FNV240119P00155000 | 2021-10-20 8:30AM EST | 155.00 | 32.50 | 29.40 | 33.50 | 0.00 | - | - | 1 | 46.29% |
| FNV240119P00175000 | 2021-12-14 9:30AM EST | 175.00 | 53.00 | 50.60 | 53.20 | 0.00 | - | - | 1 | 54.01% |
© 2023 Yahoo. All rights reserved.
