Canada Markets closed

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.14-3.66 (-2.51%)
At close: 04:00PM EST
141.17 -0.97 (-0.68%)
After hours: 07:20PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV240119C000650002022-07-29 11:09AM EST65.0065.6066.2070.500.00-110.00%
FNV240119C000700002021-12-31 3:31PM EST70.0070.1060.5063.700.00-240.00%
FNV240119C000800002021-12-13 12:13AM EST80.0056.0052.4055.600.00-330.00%
FNV240119C000900002021-12-16 11:08AM EST90.0049.2544.5047.800.00--10.00%
FNV240119C000950002021-12-27 9:30AM EST95.0047.2041.9043.700.00--10.00%
FNV240119C001000002022-08-01 2:35PM EST100.0037.5038.8041.700.00-190.00%
FNV240119C001050002022-01-03 9:59AM EST105.0041.5035.3037.800.00-1420.19%
FNV240119C001100002022-08-04 10:05AM EST110.0030.8532.0035.100.00-101227.20%
FNV240119C001150002022-08-08 2:44PM EST115.0030.8229.3031.900.00--229.00%
FNV240119C001250002022-08-02 10:07AM EST125.0023.0023.6026.400.00-11831.68%
FNV240119C001300002022-08-08 1:04PM EST130.0022.7021.3024.300.00-12333.25%
FNV240119C001350002022-08-11 1:11PM EST135.0020.5019.2021.80+0.95+4.86%12433.45%
FNV240119C001400002022-08-11 11:29AM EST140.0018.9018.3019.30+0.28+1.50%121633.23%
FNV240119C001450002022-08-09 1:23PM EST145.0016.5015.8017.600.00-18834.06%
FNV240119C001500002022-08-08 8:47AM EST150.0015.5014.1015.900.00-8121734.52%
FNV240119C001550002022-07-15 9:22AM EST155.0012.8012.2014.700.00--735.55%
FNV240119C001600002022-08-04 10:05AM EST160.0011.1812.0012.800.00-45035.00%
FNV240119C001700002022-08-08 8:47AM EST170.0010.008.8011.000.00-21536.76%
FNV240119C001750002022-07-28 9:00AM EST175.008.408.209.800.00-13936.72%
FNV240119C001800002022-08-03 11:44AM EST180.006.507.109.000.00-22637.25%
FNV240119C001850002022-07-22 10:30AM EST185.006.506.308.300.00--1437.80%
FNV240119C001900002022-07-27 1:01PM EST190.005.705.707.600.00-1438.18%
FNV240119C001950002021-12-02 2:01PM EST195.007.178.0011.200.00--147.41%
FNV240119C002000002022-07-15 11:45AM EST200.005.204.706.000.00--12037.97%
FNV240119C002100002022-07-15 11:41AM EST210.004.303.505.500.00-11939.78%
FNV240119C002200002022-07-15 11:46AM EST220.003.603.104.300.00--439.34%
FNV240119C002400002022-08-08 8:31AM EST240.003.102.153.300.00--641.07%
FNV240119C002500002022-08-10 8:31AM EST250.002.851.702.95+0.45+18.75%11341.97%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV240119P000650002022-08-02 2:09PM EST65.000.880.300.950.00-21248.80%
FNV240119P000700002021-11-04 11:23AM EST70.001.411.104.900.00--2559.20%
FNV240119P000750002021-11-22 3:19PM EST75.002.502.102.750.00-11251.25%
FNV240119P000800002021-12-01 2:30PM EST80.003.182.704.400.00--152.58%
FNV240119P000950002021-11-10 7:00AM EST95.008.005.907.600.00--151.03%
FNV240119P001000002021-12-13 9:30AM EST100.008.046.908.600.00-4651.93%
FNV240119P001100002021-11-24 2:24PM EST110.0010.5510.0013.000.00-1350.10%
FNV240119P001150002022-08-11 11:29AM EST115.0010.329.7011.70-1.58-13.28%12345.90%
FNV240119P001200002022-07-19 9:29AM EST120.0015.0011.7013.800.00-21645.89%
FNV240119P001250002022-08-02 9:39AM EST125.0016.1613.7016.100.00-31445.92%
FNV240119P001300002022-08-04 2:02PM EST130.0018.0016.4018.000.00-36244.81%
FNV240119P001350002022-08-03 1:17PM EST135.0023.6019.0021.200.00-1345.92%
FNV240119P001400002022-07-06 9:51AM EST140.0024.5026.0027.300.00-720450.88%
FNV240119P001450002022-07-13 12:04PM EST145.0024.1025.0026.700.00--26045.46%
FNV240119P001500002022-08-11 11:29AM EST150.0029.2427.9030.40+0.24+0.83%1346.55%
FNV240119P001550002021-10-20 8:30AM EST155.0032.5029.4033.500.00--146.29%
FNV240119P001750002021-12-14 9:30AM EST175.0053.0050.6053.200.00--154.01%