Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240621C00060000 | 2023-11-14 10:57AM EDT | 60.00 | 62.30 | 51.70 | 55.30 | 0.00 | - | - | 1 | 0.00% |
| FNV240621C00065000 | 2023-11-14 10:37AM EDT | 65.00 | 57.00 | 46.10 | 50.00 | 0.00 | - | - | 1 | 0.00% |
| FNV240621C00070000 | 2024-01-10 2:23PM EDT | 70.00 | 37.80 | 37.50 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| FNV240621C00080000 | 2024-02-08 2:47PM EDT | 80.00 | 29.90 | 33.70 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240621C00085000 | 2024-03-22 2:08PM EDT | 85.00 | 30.70 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 98.54% |
| FNV240621C00090000 | 2024-03-18 12:11PM EDT | 90.00 | 28.61 | 29.00 | 33.60 | 0.00 | - | 1 | 6 | 0.00% |
| FNV240621C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240621C00100000 | 2024-05-23 9:48AM EDT | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FNV240621C00105000 | 2024-05-30 12:59PM EDT | 105.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FNV240621C00110000 | 2024-05-24 3:50PM EDT | 110.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240621C00115000 | 2024-05-23 12:53PM EDT | 115.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FNV240621C00120000 | 2024-05-31 1:19PM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FNV240621C00125000 | 2024-06-03 2:52PM EDT | 125.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| FNV240621C00130000 | 2024-06-03 3:26PM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| FNV240621C00135000 | 2024-06-03 3:45PM EDT | 135.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FNV240621C00140000 | 2024-06-03 9:55AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FNV240621C00145000 | 2024-05-30 9:33AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FNV240621C00150000 | 2024-05-29 9:30AM EDT | 150.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FNV240621C00155000 | 2024-06-03 10:50AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 25.00% |
| FNV240621C00160000 | 2024-06-03 10:43AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| FNV240621C00165000 | 2024-05-30 1:25PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FNV240621C00170000 | 2024-05-30 10:25AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FNV240621C00175000 | 2024-05-23 1:52PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FNV240621C00180000 | 2024-03-04 2:08PM EDT | 180.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 4 | 11 | 85.84% |
| FNV240621C00185000 | 2024-02-08 11:22AM EDT | 185.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 96.78% |
| FNV240621C00190000 | 2024-01-22 3:02PM EDT | 190.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | - | 1 | 107.76% |
| FNV240621C00195000 | 2024-01-22 3:03PM EDT | 195.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 22 | 93.95% |
| FNV240621C00200000 | 2024-05-08 11:52AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240621P00055000 | 2024-04-22 10:56AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FNV240621P00070000 | 2023-11-28 12:36PM EDT | 70.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 155.86% |
| FNV240621P00075000 | 2024-01-18 4:04PM EDT | 75.00 | 0.43 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 146.88% |
| FNV240621P00080000 | 2024-05-03 2:29PM EDT | 80.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 6 | 24 | 139.36% |
| FNV240621P00085000 | 2024-05-23 9:43AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FNV240621P00090000 | 2024-05-22 1:10PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| FNV240621P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FNV240621P00100000 | 2024-05-31 11:47AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FNV240621P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FNV240621P00110000 | 2024-05-31 2:40PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| FNV240621P00115000 | 2024-06-03 2:25PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| FNV240621P00120000 | 2024-06-03 1:12PM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FNV240621P00125000 | 2024-06-03 11:02AM EDT | 125.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FNV240621P00130000 | 2024-06-03 11:02AM EDT | 130.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FNV240621P00135000 | 2024-06-03 10:35AM EDT | 135.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FNV240621P00140000 | 2024-05-22 9:31AM EDT | 140.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FNV240621P00145000 | 2024-05-20 11:36AM EDT | 145.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FNV240621P00150000 | 2023-11-13 4:55PM EDT | 150.00 | 32.30 | 39.30 | 43.20 | 0.00 | - | - | 1 | 219.48% |
| FNV240621P00165000 | 2023-10-26 2:28PM EDT | 165.00 | 32.50 | 45.30 | 49.20 | 0.00 | - | - | 0 | 163.60% |
© 2024 Yahoo. All rights reserved.