Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240517C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 21.30 | 18.80 | 23.10 | 0.00 | - | 2 | 2 | 101.81% |
| FNV240517C00105000 | 2024-04-24 11:31AM EDT | 105.00 | 15.35 | 14.60 | 18.20 | 0.00 | - | 1 | 3 | 51.76% |
| FNV240517C00110000 | 2024-04-30 12:19PM EDT | 110.00 | 12.29 | 11.20 | 12.10 | 0.00 | - | 1 | 518 | 51.42% |
| FNV240517C00115000 | 2024-04-29 1:08PM EDT | 115.00 | 9.80 | 6.30 | 7.70 | 0.00 | - | 3 | 183 | 42.82% |
| FNV240517C00120000 | 2024-05-02 11:52AM EDT | 120.00 | 3.49 | 3.50 | 3.90 | -2.61 | -42.79% | 71 | 554 | 35.18% |
| FNV240517C00125000 | 2024-05-02 1:47PM EDT | 125.00 | 1.80 | 1.50 | 1.70 | -0.58 | -24.37% | 43 | 765 | 33.77% |
| FNV240517C00130000 | 2024-05-02 3:03PM EDT | 130.00 | 0.69 | 0.50 | 0.65 | -0.41 | -37.27% | 153 | 1,107 | 33.99% |
| FNV240517C00135000 | 2024-05-02 9:31AM EDT | 135.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 2 | 420 | 36.96% |
| FNV240517C00140000 | 2024-05-02 3:07PM EDT | 140.00 | 0.11 | 0.00 | 0.15 | -0.11 | -50.00% | 46 | 211 | 40.14% |
| FNV240517C00145000 | 2024-05-02 3:07PM EDT | 145.00 | 0.12 | 0.00 | 0.25 | +0.03 | +33.33% | 3 | 256 | 52.34% |
| FNV240517C00150000 | 2024-04-30 3:05PM EDT | 150.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 4 | 29 | 56.35% |
| FNV240517C00175000 | 2024-04-19 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,265 | 68.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240517P00080000 | 2024-04-18 3:31PM EDT | 80.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 2 | 78.91% |
| FNV240517P00090000 | 2024-04-11 11:47AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 25.00% |
| FNV240517P00095000 | 2024-04-26 12:03PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 53.13% |
| FNV240517P00100000 | 2024-04-30 10:36AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 42.97% |
| FNV240517P00105000 | 2024-05-01 1:58PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 131 | 39.94% |
| FNV240517P00110000 | 2024-05-02 12:10PM EDT | 110.00 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 14 | 1,075 | 35.06% |
| FNV240517P00115000 | 2024-05-02 12:27PM EDT | 115.00 | 1.00 | 0.80 | 1.00 | +0.20 | +25.00% | 5 | 510 | 32.50% |
| FNV240517P00120000 | 2024-05-02 3:11PM EDT | 120.00 | 2.37 | 2.40 | 2.60 | +0.12 | +5.33% | 40 | 475 | 31.15% |
| FNV240517P00125000 | 2024-05-02 9:31AM EDT | 125.00 | 4.70 | 5.20 | 5.60 | -0.05 | -1.05% | 6 | 139 | 31.59% |
| FNV240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 9.90 | 7.90 | 11.10 | 0.00 | - | 1 | 17 | 53.05% |
| FNV240517P00135000 | 2024-04-17 12:41PM EDT | 135.00 | 16.40 | 12.10 | 15.60 | 0.00 | - | 3 | 5 | 59.55% |
| FNV240517P00140000 | 2024-04-08 9:54AM EDT | 140.00 | 19.50 | 16.90 | 20.80 | 0.00 | - | 1 | 0 | 74.24% |
| FNV240517P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 28.50 | 26.50 | 31.40 | 0.00 | - | - | 0 | 104.83% |
© 2024 Yahoo. All rights reserved.