Singapore markets open in 3 hours 51 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.51 (+0.27%) Bitcoin USD
62,759.91 +1,212.22 (+1.97%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241018C00090000 | 2024-04-30 3:55PM EDT | 90.00 | 33.50 | 37.00 | 41.60 | 0.00 | - | 1 | 3 | 58.36% |
| FNV241018C00095000 | 2024-05-07 9:31AM EDT | 95.00 | 33.48 | 34.40 | 36.00 | 0.00 | - | 1 | 27 | 49.00% |
| FNV241018C00100000 | 2024-04-29 12:01PM EDT | 100.00 | 27.10 | 29.70 | 31.60 | 0.00 | - | 1 | 14 | 45.91% |
| FNV241018C00105000 | 2024-05-07 9:31AM EDT | 105.00 | 25.03 | 23.70 | 26.20 | 0.00 | - | 1 | 14 | 38.23% |
| FNV241018C00110000 | 2024-05-03 12:28PM EDT | 110.00 | 18.02 | 21.70 | 22.10 | 0.00 | - | 1 | 16 | 36.03% |
| FNV241018C00115000 | 2024-05-08 11:28AM EDT | 115.00 | 18.60 | 16.30 | 18.40 | 0.00 | - | 1 | 62 | 34.55% |
| FNV241018C00120000 | 2024-05-08 3:43PM EDT | 120.00 | 14.25 | 13.00 | 15.00 | 0.00 | - | 12 | 89 | 33.17% |
| FNV241018C00125000 | 2024-05-09 1:06PM EDT | 125.00 | 11.70 | 11.70 | 12.20 | -0.42 | -3.47% | 2 | 80 | 32.66% |
| FNV241018C00130000 | 2024-05-09 1:09PM EDT | 130.00 | 9.30 | 9.30 | 9.60 | +0.50 | +5.68% | 5 | 83 | 31.71% |
| FNV241018C00135000 | 2024-05-09 12:58PM EDT | 135.00 | 7.20 | 7.20 | 7.50 | +0.60 | +9.09% | 1 | 23 | 31.19% |
| FNV241018C00140000 | 2024-05-09 12:58PM EDT | 140.00 | 5.50 | 5.50 | 5.80 | -0.11 | -1.96% | 3 | 2,073 | 30.87% |
| FNV241018C00145000 | 2024-05-07 9:30AM EDT | 145.00 | 4.10 | 4.10 | 4.50 | 0.00 | - | 16 | 321 | 30.85% |
| FNV241018C00150000 | 2024-05-07 2:34PM EDT | 150.00 | 3.25 | 3.10 | 3.50 | +0.10 | +3.17% | 1 | 1,052 | 31.00% |
| FNV241018C00155000 | 2024-04-18 2:06PM EDT | 155.00 | 2.45 | 2.35 | 2.65 | -0.14 | -5.41% | 1 | 3 | 30.91% |
| FNV241018C00160000 | 2024-05-08 12:10PM EDT | 160.00 | 1.90 | 1.80 | 3.00 | 0.00 | - | 1 | 2,043 | 35.39% |
| FNV241018C00165000 | 2024-04-17 10:31AM EDT | 165.00 | 1.55 | 1.35 | 1.55 | 0.00 | - | 1 | 29 | 31.19% |
| FNV241018C00175000 | 2024-04-17 2:49PM EDT | 175.00 | 1.14 | 0.85 | 1.00 | 0.00 | - | - | 75 | 32.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241018P00075000 | 2024-02-23 10:33AM EDT | 75.00 | 0.85 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 47.41% |
| FNV241018P00080000 | 2024-03-26 2:16PM EDT | 80.00 | 0.65 | 0.15 | 0.90 | 0.00 | - | 3 | 27 | 46.29% |
| FNV241018P00085000 | 2024-03-26 12:25PM EDT | 85.00 | 1.15 | 0.25 | 0.75 | 0.00 | - | 910 | 920 | 39.60% |
| FNV241018P00090000 | 2024-04-30 3:55PM EDT | 90.00 | 0.85 | 0.20 | 0.85 | 0.00 | - | 6 | 12 | 35.99% |
| FNV241018P00095000 | 2024-05-08 1:31PM EDT | 95.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 1,036 | 30.49% |
| FNV241018P00100000 | 2024-05-09 3:55PM EDT | 100.00 | 1.01 | 0.95 | 1.10 | -0.12 | -10.62% | 5 | 432 | 28.96% |
| FNV241018P00105000 | 2024-05-08 3:49PM EDT | 105.00 | 1.78 | 1.55 | 1.70 | 0.00 | - | 3 | 1,262 | 28.06% |
| FNV241018P00110000 | 2024-05-09 3:30PM EDT | 110.00 | 2.50 | 1.40 | 2.55 | 0.00 | - | 4 | 5 | 27.21% |
| FNV241018P00115000 | 2024-05-08 2:54PM EDT | 115.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 1 | 139 | 26.72% |
| FNV241018P00120000 | 2024-04-25 2:47PM EDT | 120.00 | 8.20 | 5.10 | 5.40 | 0.00 | - | 2 | 40 | 26.10% |
| FNV241018P00125000 | 2024-05-06 2:09PM EDT | 125.00 | 8.20 | 7.10 | 7.40 | 0.00 | - | 4 | 76 | 25.42% |
| FNV241018P00130000 | 2024-05-06 10:19AM EDT | 130.00 | 10.70 | 9.60 | 9.90 | 0.00 | - | 6 | 39 | 24.89% |
| FNV241018P00135000 | 2024-05-08 2:34PM EDT | 135.00 | 12.70 | 11.10 | 13.90 | 0.00 | - | 26 | 32 | 27.55% |
| FNV241018P00145000 | 2024-05-03 10:56AM EDT | 145.00 | 24.30 | 19.40 | 20.00 | 0.00 | - | 8 | 10 | 23.25% |
| FNV241018P00150000 | 2024-04-02 12:28PM EDT | 150.00 | 32.00 | 28.40 | 30.80 | 0.00 | - | - | 2 | 46.75% |
© 2024 Yahoo. All rights reserved.