Singapore markets close in 7 hours 13 minutes
Straits Times Index
3,291.82 +25.87 (+0.79%) Nikkei
38,385.52 +311.54 (+0.82%) Hang Seng
18,810.66 +272.85 (+1.47%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,797.29 +1,363.61 (+2.22%) CMC Crypto 200
1,349.96 +49.86 (+3.83%)
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 | 0.00% |
| 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 | 30.50 | 35.20 | 0.00 | - | 1 | 40 | 53.47% |
| FNV240621C00100000 | 2024-05-06 9:30AM EDT | 100.00 | 26.37 | 25.60 | 30.30 | 0.00 | - | 1 | 195 | 77.25% |
| FNV240621C00105000 | 2024-05-06 9:30AM EDT | 105.00 | 21.70 | 20.50 | 24.80 | 0.00 | - | 3 | 185 | 61.91% |
| FNV240621C00110000 | 2024-05-09 9:30AM EDT | 110.00 | 18.73 | 16.00 | 18.50 | +2.09 | +12.56% | 4 | 700 | 39.28% |
| FNV240621C00115000 | 2024-05-06 10:43AM EDT | 115.00 | 12.90 | 13.50 | 14.70 | 0.00 | - | 2 | 284 | 40.97% |
| FNV240621C00120000 | 2024-05-09 1:02PM EDT | 120.00 | 9.11 | 9.40 | 9.70 | -0.22 | -2.36% | 4 | 647 | 30.70% |
| FNV240621C00125000 | 2024-05-09 3:50PM EDT | 125.00 | 6.10 | 6.10 | 6.30 | -0.20 | -3.17% | 22 | 681 | 29.07% |
| FNV240621C00130000 | 2024-05-09 3:23PM EDT | 130.00 | 3.50 | 3.60 | 3.90 | -0.10 | -2.78% | 10 | 777 | 28.97% |
| FNV240621C00135000 | 2024-05-09 3:51PM EDT | 135.00 | 2.10 | 2.05 | 2.15 | +0.05 | +2.44% | 41 | 492 | 28.27% |
| FNV240621C00140000 | 2024-05-09 3:03PM EDT | 140.00 | 1.15 | 1.10 | 1.25 | -0.04 | -3.36% | 6 | 320 | 29.27% |
| FNV240621C00145000 | 2024-05-09 2:20PM EDT | 145.00 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 6 | 755 | 30.64% |
| FNV240621C00150000 | 2024-05-06 3:48PM EDT | 150.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 13 | 153 | 32.67% |
| FNV240621C00155000 | 2024-05-06 9:51AM EDT | 155.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 139 | 34.77% |
| FNV240621C00160000 | 2024-04-29 11:16AM EDT | 160.00 | 0.28 | 0.10 | 0.80 | 0.00 | - | 1 | 123 | 46.75% |
| FNV240621C00165000 | 2023-11-22 4:56PM EDT | 165.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | - | 24 | 52.05% |
| FNV240621C00170000 | 2023-12-13 3:55PM EDT | 170.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 20 | 51.37% |
| FNV240621C00175000 | 2024-04-22 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 51.42% |
| FNV240621C00180000 | 2024-03-04 2:08PM EDT | 180.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 4 | 11 | 52.15% |
| FNV240621C00185000 | 2024-02-08 11:22AM EDT | 185.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 59.08% |
| FNV240621C00190000 | 2024-01-22 3:02PM EDT | 190.00 | 0.20 | 0.05 | 1.05 | 0.00 | - | - | 1 | 66.06% |
| FNV240621C00195000 | 2024-01-22 3:03PM EDT | 195.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 22 | 57.72% |
| FNV240621C00200000 | 2024-05-08 11:52AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 51.76% |
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 | 0.25 | 0.00 | - | - | 1 | 108.20% |
| FNV240621P00070000 | 2023-11-28 12:36PM EDT | 70.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 104.20% |
| FNV240621P00075000 | 2024-01-18 4:04PM EDT | 75.00 | 0.43 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 98.58% |
| FNV240621P00080000 | 2024-05-03 2:29PM EDT | 80.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 6 | 24 | 64.94% |
| FNV240621P00085000 | 2024-04-04 10:54AM EDT | 85.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 66.94% |
| FNV240621P00090000 | 2024-05-06 12:44PM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 74 | 51.47% |
| FNV240621P00095000 | 2024-05-06 9:30AM EDT | 95.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 795 | 50.39% |
| FNV240621P00100000 | 2024-05-08 10:38AM EDT | 100.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 2 | 256 | 44.14% |
| FNV240621P00105000 | 2024-05-08 11:27AM EDT | 105.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 12 | 229 | 35.74% |
| FNV240621P00110000 | 2024-05-09 3:36PM EDT | 110.00 | 0.41 | 0.35 | 0.40 | -0.04 | -8.89% | 4 | 718 | 29.59% |
| FNV240621P00115000 | 2024-05-09 3:03PM EDT | 115.00 | 0.81 | 0.70 | 0.90 | -0.13 | -13.83% | 58 | 1,018 | 28.47% |
| FNV240621P00120000 | 2024-05-09 12:54PM EDT | 120.00 | 1.75 | 1.60 | 1.75 | -0.10 | -5.41% | 21 | 395 | 26.66% |
| FNV240621P00125000 | 2024-05-09 12:58PM EDT | 125.00 | 3.50 | 3.20 | 3.50 | -0.10 | -2.78% | 2 | 209 | 26.59% |
| FNV240621P00130000 | 2024-05-08 2:18PM EDT | 130.00 | 6.10 | 5.70 | 6.00 | 0.00 | - | 16 | 40 | 25.95% |
| FNV240621P00135000 | 2024-05-09 3:42PM EDT | 135.00 | 9.25 | 9.10 | 9.40 | -11.31 | -55.01% | 4 | 31 | 25.77% |
| FNV240621P00140000 | 2024-04-08 10:36AM EDT | 140.00 | 20.45 | 13.60 | 15.00 | 0.00 | - | 1 | 3 | 37.98% |
| FNV240621P00145000 | 2023-11-29 11:12AM EDT | 145.00 | 30.90 | 33.90 | 35.60 | 0.00 | - | 1 | 0 | 135.22% |
| FNV240621P00150000 | 2023-11-13 4:55PM EDT | 150.00 | 32.30 | 39.30 | 43.20 | 0.00 | - | - | 1 | 152.26% |
| FNV240621P00165000 | 2023-10-26 2:28PM EDT | 165.00 | 32.50 | 45.30 | 49.20 | 0.00 | - | - | 0 | 120.79% |
© 2024 Yahoo. All rights reserved.