Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,925.01 +998.52 (+1.59%) CMC Crypto 200
1,344.23 -52.31 (-3.75%)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 21.20 | 25.90 | 0.00 | - | 2 | 2 | 63.53% |
| FNV240517C00105000 | 2024-04-24 11:31AM EDT | 105.00 | 15.35 | 16.30 | 21.00 | 0.00 | - | 1 | 3 | 53.81% |
| FNV240517C00110000 | 2024-04-22 11:06AM EDT | 110.00 | 10.00 | 11.20 | 14.00 | 0.00 | - | 12 | 519 | 47.39% |
| FNV240517C00115000 | 2024-04-26 9:31AM EDT | 115.00 | 9.30 | 7.30 | 9.50 | +1.05 | +12.73% | 5 | 188 | 40.14% |
| FNV240517C00120000 | 2024-04-26 10:36AM EDT | 120.00 | 5.80 | 5.50 | 5.80 | +0.94 | +19.34% | 33 | 558 | 36.79% |
| FNV240517C00125000 | 2024-04-26 3:44PM EDT | 125.00 | 3.20 | 3.00 | 3.20 | +0.55 | +20.75% | 95 | 739 | 35.89% |
| FNV240517C00130000 | 2024-04-26 3:35PM EDT | 130.00 | 1.59 | 1.45 | 1.65 | +0.17 | +11.97% | 57 | 774 | 36.34% |
| FNV240517C00135000 | 2024-04-26 3:26PM EDT | 135.00 | 0.78 | 0.70 | 0.75 | +0.13 | +20.00% | 31 | 394 | 36.33% |
| FNV240517C00140000 | 2024-04-26 9:31AM EDT | 140.00 | 0.45 | 0.00 | 0.50 | +0.15 | +50.00% | 1 | 135 | 40.82% |
| FNV240517C00145000 | 2024-04-25 3:55PM EDT | 145.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 98 | 264 | 41.94% |
| FNV240517C00150000 | 2024-04-19 1:34PM EDT | 150.00 | 0.24 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 51.90% |
| FNV240517C00175000 | 2024-04-19 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,265 | 57.03% |
Putsfor17 May 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 | 71.09% |
| FNV240517P00090000 | 2024-04-11 11:47AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 53.13% |
| FNV240517P00095000 | 2024-04-26 12:03PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 4 | 48.63% |
| FNV240517P00100000 | 2024-04-26 3:57PM EDT | 100.00 | 0.14 | 0.00 | 0.15 | -0.04 | -22.22% | 36 | 71 | 47.36% |
| FNV240517P00105000 | 2024-04-26 1:44PM EDT | 105.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 12 | 129 | 43.41% |
| FNV240517P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 38 | 1,008 | 36.48% |
| FNV240517P00115000 | 2024-04-26 3:46PM EDT | 115.00 | 0.99 | 0.95 | 1.05 | -0.37 | -27.21% | 45 | 411 | 33.84% |
| FNV240517P00120000 | 2024-04-26 3:36PM EDT | 120.00 | 2.26 | 2.30 | 2.40 | -0.74 | -24.67% | 84 | 436 | 32.47% |
| FNV240517P00125000 | 2024-04-26 3:43PM EDT | 125.00 | 4.70 | 4.70 | 4.90 | -2.36 | -33.43% | 4 | 116 | 32.62% |
| FNV240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 9.90 | 6.20 | 9.70 | 0.00 | - | 1 | 17 | 46.19% |
| FNV240517P00135000 | 2024-04-17 12:41PM EDT | 135.00 | 16.40 | 11.20 | 14.50 | 0.00 | - | 3 | 5 | 56.85% |
| FNV240517P00140000 | 2024-04-08 9:54AM EDT | 140.00 | 19.50 | 14.70 | 17.80 | 0.00 | - | 1 | 0 | 45.17% |
| FNV240517P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 28.50 | 24.70 | 29.50 | 0.00 | - | - | 0 | 87.43% |
© 2024 Yahoo. All rights reserved.