Singapore markets close in 6 hours 38 minutes
Straits Times Index
3,284.38 +18.43 (+0.56%) Nikkei
38,370.13 +296.15 (+0.78%) Hang Seng
18,677.45 +139.64 (+0.75%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,817.08 +1,296.34 (+2.11%) CMC Crypto 200
1,350.92 +50.82 (+3.91%)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240816C00055000 | 2024-02-20 3:22PM EDT | 55.00 | 54.37 | 60.20 | 65.00 | 0.00 | - | 30 | 32 | 0.00% |
| FNV240816C00060000 | 2024-04-10 10:07AM EDT | 60.00 | 62.00 | 65.70 | 70.20 | 0.00 | - | 2 | 5 | 81.84% |
| FNV240816C00065000 | 2023-12-06 11:53AM EDT | 65.00 | 45.30 | 45.20 | 49.30 | 0.00 | - | 1 | 3 | 0.00% |
| FNV240816C00070000 | 2024-01-22 12:47PM EDT | 70.00 | 39.60 | 35.70 | 39.90 | 0.00 | - | 3 | 7 | 0.00% |
| FNV240816C00080000 | 2024-02-07 11:08AM EDT | 80.00 | 29.80 | 34.70 | 39.50 | 0.00 | - | 5 | 7 | 0.00% |
| FNV240816C00085000 | 2024-03-13 1:38PM EDT | 85.00 | 32.00 | 32.60 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| FNV240816C00090000 | 2024-05-06 9:30AM EDT | 90.00 | 36.20 | 36.10 | 40.80 | 0.00 | - | 1 | 62 | 69.28% |
| FNV240816C00095000 | 2024-03-26 10:28AM EDT | 95.00 | 24.10 | 26.80 | 27.60 | 0.00 | - | 5 | 12 | 0.00% |
| FNV240816C00100000 | 2024-05-06 10:13AM EDT | 100.00 | 28.50 | 28.40 | 29.60 | 0.00 | - | 1 | 256 | 46.13% |
| FNV240816C00105000 | 2024-05-08 10:14AM EDT | 105.00 | 23.50 | 23.40 | 24.80 | 0.00 | - | 1 | 192 | 40.80% |
| FNV240816C00110000 | 2024-05-06 11:49AM EDT | 110.00 | 19.40 | 19.90 | 20.30 | 0.00 | - | 1 | 140 | 36.95% |
| FNV240816C00115000 | 2024-05-09 2:07PM EDT | 115.00 | 15.80 | 14.10 | 16.20 | 0.00 | - | 1 | 1,083 | 34.36% |
| FNV240816C00120000 | 2024-05-09 1:37PM EDT | 120.00 | 12.10 | 11.30 | 12.60 | 0.00 | - | 3 | 350 | 32.73% |
| FNV240816C00125000 | 2024-05-09 9:33AM EDT | 125.00 | 9.51 | 9.20 | 9.50 | +0.11 | +1.17% | 2 | 711 | 31.52% |
| FNV240816C00130000 | 2024-05-09 2:57PM EDT | 130.00 | 6.70 | 6.70 | 7.00 | -0.13 | -1.90% | 26 | 1,240 | 30.86% |
| FNV240816C00135000 | 2024-05-09 11:36AM EDT | 135.00 | 4.90 | 4.80 | 5.10 | -0.10 | -2.00% | 1 | 150 | 30.72% |
| FNV240816C00140000 | 2024-05-06 11:46AM EDT | 140.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 12 | 181 | 30.48% |
| FNV240816C00145000 | 2024-05-08 12:05PM EDT | 145.00 | 2.50 | 2.30 | 2.50 | 0.00 | - | 18 | 348 | 30.40% |
| FNV240816C00150000 | 2024-05-09 12:57PM EDT | 150.00 | 1.64 | 1.55 | 1.75 | -0.05 | -2.96% | 6 | 225 | 30.63% |
| FNV240816C00155000 | 2024-04-18 3:21PM EDT | 155.00 | 1.42 | 1.05 | 1.25 | 0.00 | - | 5 | 119 | 31.14% |
| FNV240816C00160000 | 2024-05-09 9:38AM EDT | 160.00 | 0.84 | 0.80 | 0.90 | -0.01 | -1.18% | 4 | 138 | 31.71% |
| FNV240816C00165000 | 2024-04-30 9:41AM EDT | 165.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 25 | 124 | 32.80% |
| FNV240816C00170000 | 2024-04-09 1:53PM EDT | 170.00 | 0.75 | 0.50 | 0.55 | 0.00 | - | 15 | 232 | 33.84% |
| FNV240816C00175000 | 2023-10-24 11:00AM EDT | 175.00 | 4.30 | 1.20 | 1.30 | 0.00 | - | 12 | 13 | 44.10% |
| FNV240816C00180000 | 2024-03-25 1:45PM EDT | 180.00 | 0.48 | 0.10 | 0.00 | 0.00 | - | 4 | 67 | 12.50% |
| FNV240816C00185000 | 2024-04-08 9:44AM EDT | 185.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| FNV240816C00190000 | 2024-01-12 4:45PM EDT | 190.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 3 | 15 | 47.44% |
| FNV240816C00195000 | 2023-11-02 3:03PM EDT | 195.00 | 1.18 | 0.25 | 1.00 | 0.00 | - | 1 | 12 | 51.44% |
| FNV240816C00200000 | 2024-03-25 1:45PM EDT | 200.00 | 0.38 | 0.10 | 0.75 | 0.00 | - | 4 | 70 | 50.71% |
| FNV240816C00210000 | 2024-04-11 11:03AM EDT | 210.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 5 | 91 | 49.15% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240816P00060000 | 2023-11-29 2:25PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 62.50% |
| FNV240816P00065000 | 2024-01-11 1:24PM EDT | 65.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 2 | 8 | 63.28% |
| FNV240816P00070000 | 2024-04-01 11:56AM EDT | 70.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 10 | 54 | 76.42% |
| FNV240816P00075000 | 2024-02-02 4:05PM EDT | 75.00 | 0.70 | 0.45 | 2.25 | 0.00 | - | 2 | 56 | 72.80% |
| FNV240816P00080000 | 2024-05-06 11:39AM EDT | 80.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 12 | 77 | 47.80% |
| FNV240816P00085000 | 2024-05-03 3:55PM EDT | 85.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 169 | 50.81% |
| FNV240816P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.59 | 0.10 | 0.80 | 0.00 | - | 10 | 477 | 45.51% |
| FNV240816P00095000 | 2024-05-03 2:58PM EDT | 95.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 1 | 152 | 40.33% |
| FNV240816P00100000 | 2024-05-01 3:43PM EDT | 100.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 6 | 155 | 31.20% |
| FNV240816P00105000 | 2024-05-03 9:34AM EDT | 105.00 | 1.80 | 0.75 | 0.90 | 0.00 | - | 3 | 309 | 29.66% |
| FNV240816P00110000 | 2024-05-06 9:54AM EDT | 110.00 | 1.80 | 1.30 | 1.45 | 0.00 | - | 6 | 255 | 28.21% |
| FNV240816P00115000 | 2024-05-07 10:42AM EDT | 115.00 | 2.60 | 2.20 | 2.35 | 0.00 | - | 25 | 342 | 27.16% |
| FNV240816P00120000 | 2024-05-07 10:54AM EDT | 120.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 3 | 410 | 26.33% |
| FNV240816P00125000 | 2024-05-09 11:55AM EDT | 125.00 | 5.65 | 5.40 | 5.60 | -0.15 | -2.59% | 1 | 141 | 25.67% |
| FNV240816P00130000 | 2024-05-09 10:28AM EDT | 130.00 | 7.90 | 7.90 | 8.10 | -1.40 | -15.05% | 1 | 71 | 25.12% |
| FNV240816P00135000 | 2024-05-09 11:46AM EDT | 135.00 | 11.20 | 11.00 | 12.00 | -4.80 | -30.00% | 1 | 41 | 27.88% |
| FNV240816P00140000 | 2024-04-01 3:15PM EDT | 140.00 | 20.43 | 19.30 | 20.30 | 0.00 | - | 11 | 17 | 47.07% |
| FNV240816P00145000 | 2023-11-29 2:21PM EDT | 145.00 | 31.40 | 34.50 | 35.20 | 0.00 | - | 1 | 12 | 89.50% |
| FNV240816P00150000 | 2023-10-05 1:23PM EDT | 150.00 | 23.85 | 26.80 | 27.70 | 0.00 | - | 3 | 5 | 47.00% |
| FNV240816P00155000 | 2023-10-25 9:50AM EDT | 155.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FNV240816P00160000 | 2023-08-16 10:28AM EDT | 160.00 | 24.80 | 19.90 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| FNV240816P00165000 | 2023-09-25 9:30AM EDT | 165.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.