Advertisement
U.S. markets closed

Franco-Nevada Corporation (FNV)

NYSE - NYSE Delayed Price. Currency in USD
119.16+1.87 (+1.59%)
At close: 04:00PM EDT
119.00 -0.16 (-0.13%)
After hours: 07:47PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV240419C000650002023-11-14 10:39AM EDT65.0057.1046.3049.800.00-110.00%
FNV240419C000700002023-10-24 9:51AM EDT70.0069.5047.1051.600.00-11107.03%
FNV240419C000750002023-10-24 9:55AM EDT75.0064.9042.5046.700.00--1109.57%
FNV240419C000800002023-12-19 11:11AM EDT80.0033.2226.5030.900.00-240.00%
FNV240419C000850002024-03-20 3:08PM EDT85.0033.0032.0036.800.00-1274.90%
FNV240419C000900002024-02-13 11:38AM EDT90.0017.0024.7026.800.00-360.00%
FNV240419C000950002024-03-21 9:30AM EDT95.0024.0022.0026.500.00-15697.56%
FNV240419C001000002024-03-14 9:50AM EDT100.0016.3017.1021.500.00-512782.25%
FNV240419C001050002024-03-22 2:48PM EDT105.0010.9712.7015.000.00-1216946.14%
FNV240419C001100002024-03-28 3:19PM EDT110.0010.008.2010.30+1.45+16.96%2898437.74%
FNV240419C001150002024-03-28 3:26PM EDT115.006.025.906.20+1.45+31.73%642,01832.79%
FNV240419C001200002024-03-28 3:59PM EDT120.003.103.003.20+0.83+36.56%1221,16430.79%
FNV240419C001250002024-03-28 3:39PM EDT125.001.351.301.50+0.38+39.18%332,45831.06%
FNV240419C001300002024-03-28 1:28PM EDT130.000.500.550.60+0.10+25.00%791931.08%
FNV240419C001350002024-03-28 1:07PM EDT135.000.250.200.30-0.18-41.86%129833.64%
FNV240419C001400002024-03-28 12:19PM EDT140.000.110.050.20-0.04-26.67%1028737.79%
FNV240419C001450002024-03-26 3:55PM EDT145.000.080.000.200.00-1018644.24%
FNV240419C001500002024-03-15 1:20PM EDT150.000.050.000.100.00-41,16945.02%
FNV240419C001550002024-03-22 1:13PM EDT155.000.050.000.850.00-522264.31%
FNV240419C001600002024-03-22 1:46PM EDT160.000.050.000.050.00-1111550.59%
FNV240419C001650002024-02-21 4:33PM EDT165.000.130.000.250.00-44962.11%
FNV240419C001700002024-02-26 3:09PM EDT170.000.050.000.250.00-33966.80%
FNV240419C001750002023-11-29 11:33AM EDT175.000.280.100.300.00-12276.37%
FNV240419C001800002023-10-17 2:15PM EDT180.001.900.400.550.00--193.26%
FNV240419C001850002024-02-28 11:13AM EDT185.000.030.000.050.00-316266.41%
FNV240419C001900002023-09-29 12:21PM EDT190.000.800.901.200.00-934834119.73%
FNV240419C002000002024-03-20 3:24PM EDT200.000.030.000.050.00-111176.56%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV240419P000550002024-03-21 11:14AM EDT55.000.060.000.050.00--1117.19%
FNV240419P000800002024-03-27 9:47AM EDT80.000.050.000.150.00-32672.27%
FNV240419P000850002024-03-20 1:58PM EDT85.000.050.000.100.00-114659.38%
FNV240419P000900002024-03-28 10:47AM EDT90.000.030.000.050.00-610650.20%
FNV240419P000950002024-03-28 3:40PM EDT95.000.050.000.10-0.05-50.00%823346.00%
FNV240419P001000002024-03-28 12:42PM EDT100.000.070.050.10-0.05-41.67%121,30136.91%
FNV240419P001050002024-03-28 2:18PM EDT105.000.170.150.25-0.08-32.00%2478933.59%
FNV240419P001100002024-03-28 3:57PM EDT110.000.530.500.65-0.27-33.75%681,12530.88%
FNV240419P001150002024-03-28 3:57PM EDT115.001.461.401.55-0.84-36.52%7349128.00%
FNV240419P001200002024-03-28 2:51PM EDT120.003.603.303.70-1.40-28.00%7030627.87%
FNV240419P001250002024-03-28 2:46PM EDT125.007.006.507.00-2.62-27.23%620627.52%
FNV240419P001300002024-03-27 10:44AM EDT130.0014.0010.8012.600.00-31845.83%
FNV240419P001350002024-03-15 2:52PM EDT135.0020.8514.0017.900.00-1059.99%
FNV240419P001400002023-12-18 11:00AM EDT140.0029.4230.5034.200.00-10160.91%
FNV240419P001450002023-11-10 11:51AM EDT145.0027.0034.3039.000.00-20166.19%
FNV240419P001500002023-11-22 1:15PM EDT150.0032.9035.6039.000.00-20136.18%