Singapore markets open in 3 hours 45 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
62,752.09 +1,244.73 (+2.02%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241220C00080000 | 2024-03-05 11:16AM EDT | 80.00 | 35.50 | 41.50 | 45.40 | 0.00 | - | - | 10 | 0.00% |
| FNV241220C00090000 | 2024-05-02 9:41AM EDT | 90.00 | 35.30 | 38.70 | 42.20 | 0.00 | - | 1 | 1 | 52.21% |
| FNV241220C00095000 | 2024-04-23 9:45AM EDT | 95.00 | 28.53 | 34.20 | 38.20 | 0.00 | - | 8 | 21 | 50.61% |
| FNV241220C00100000 | 2024-05-06 11:13AM EDT | 100.00 | 30.77 | 31.20 | 33.50 | 0.00 | - | 1 | 29 | 46.06% |
| FNV241220C00105000 | 2024-05-06 9:30AM EDT | 105.00 | 26.50 | 27.20 | 27.80 | 0.00 | - | 1 | 17 | 38.14% |
| FNV241220C00110000 | 2024-05-06 9:38AM EDT | 110.00 | 22.50 | 23.30 | 23.90 | 0.00 | - | 12 | 61 | 36.31% |
| FNV241220C00115000 | 2024-05-09 9:30AM EDT | 115.00 | 19.18 | 19.70 | 20.50 | -0.28 | -1.44% | 4 | 77 | 35.38% |
| FNV241220C00120000 | 2024-05-09 3:53PM EDT | 120.00 | 17.00 | 16.50 | 17.80 | +1.20 | +7.59% | 2 | 293 | 35.65% |
| FNV241220C00125000 | 2024-05-06 11:31AM EDT | 125.00 | 13.80 | 13.70 | 14.20 | 0.00 | - | 4 | 106 | 32.84% |
| FNV241220C00130000 | 2024-05-09 11:57AM EDT | 130.00 | 11.40 | 9.60 | 11.70 | +0.20 | +1.79% | 1 | 74 | 32.18% |
| FNV241220C00135000 | 2024-05-09 12:54PM EDT | 135.00 | 9.35 | 9.20 | 10.30 | +2.25 | +31.69% | 2 | 25 | 33.55% |
| FNV241220C00140000 | 2024-05-09 9:30AM EDT | 140.00 | 8.00 | 7.30 | 9.10 | +1.40 | +21.21% | 4 | 159 | 34.79% |
| FNV241220C00145000 | 2024-05-08 3:12PM EDT | 145.00 | 6.10 | 5.80 | 7.20 | 0.00 | - | 2 | 103 | 33.63% |
| FNV241220C00150000 | 2024-05-09 11:21AM EDT | 150.00 | 4.90 | 4.70 | 5.10 | -0.18 | -3.54% | 1 | 634 | 31.15% |
| FNV241220C00155000 | 2024-05-03 10:53AM EDT | 155.00 | 3.15 | 3.70 | 4.80 | 0.00 | - | 1 | 18 | 33.25% |
| FNV241220C00160000 | 2024-05-06 12:58PM EDT | 160.00 | 3.25 | 3.00 | 3.30 | 0.00 | - | 1 | 25 | 31.12% |
| FNV241220C00165000 | 2024-05-02 1:26PM EDT | 165.00 | 1.98 | 2.20 | 3.20 | 0.00 | - | 15 | 40 | 33.21% |
| FNV241220C00170000 | 2024-05-07 9:37AM EDT | 170.00 | 2.20 | 1.90 | 2.10 | 0.00 | - | 1 | 33 | 31.11% |
| FNV241220C00175000 | 2024-05-09 1:40PM EDT | 175.00 | 1.65 | 1.50 | 1.70 | +0.35 | +26.92% | 8 | 91 | 31.28% |
| FNV241220C00180000 | 2024-05-06 3:53PM EDT | 180.00 | 1.50 | 1.20 | 1.45 | 0.00 | - | 3 | 18 | 31.86% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241220P00060000 | 2024-03-05 1:48PM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 43 | 48.49% |
| FNV241220P00065000 | 2024-02-09 2:07PM EDT | 65.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | - | 6 | 57.56% |
| FNV241220P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 43.99% |
| FNV241220P00075000 | 2024-03-27 10:43AM EDT | 75.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 5 | 41 | 41.53% |
| FNV241220P00080000 | 2024-04-22 2:12PM EDT | 80.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 3 | 108 | 38.31% |
| FNV241220P00085000 | 2024-05-02 11:41AM EDT | 85.00 | 0.90 | 0.25 | 1.00 | 0.00 | - | 5 | 32 | 35.94% |
| FNV241220P00090000 | 2024-05-09 2:04PM EDT | 90.00 | 0.75 | 0.65 | 1.80 | -0.40 | -34.78% | 1 | 46 | 37.24% |
| FNV241220P00095000 | 2024-05-09 12:59PM EDT | 95.00 | 1.15 | 1.05 | 1.30 | -0.21 | -15.44% | 2 | 210 | 29.82% |
| FNV241220P00100000 | 2024-05-06 3:18PM EDT | 100.00 | 2.00 | 1.50 | 1.80 | 0.00 | - | 4 | 57 | 28.49% |
| FNV241220P00105000 | 2024-05-08 9:48AM EDT | 105.00 | 2.90 | 2.35 | 2.85 | 0.00 | - | 10 | 55 | 28.77% |
| FNV241220P00110000 | 2024-05-09 2:26PM EDT | 110.00 | 3.50 | 3.30 | 4.30 | 0.00 | - | 2 | 553 | 29.24% |
| FNV241220P00115000 | 2024-05-08 9:53AM EDT | 115.00 | 5.60 | 4.60 | 4.90 | 0.00 | - | 10 | 228 | 26.04% |
| FNV241220P00120000 | 2024-05-09 9:40AM EDT | 120.00 | 6.60 | 6.10 | 6.60 | -0.20 | -2.94% | 1 | 59 | 25.43% |
| FNV241220P00125000 | 2024-05-08 2:32PM EDT | 125.00 | 8.83 | 8.20 | 8.70 | 0.00 | - | 450 | 460 | 24.90% |
| FNV241220P00130000 | 2024-05-09 12:53PM EDT | 130.00 | 10.90 | 10.40 | 11.20 | -1.00 | -8.40% | 3 | 56 | 24.39% |
| FNV241220P00135000 | 2024-05-08 12:43PM EDT | 135.00 | 14.20 | 12.50 | 14.20 | 0.00 | - | 17 | 21 | 24.16% |
| FNV241220P00140000 | 2024-05-08 12:17PM EDT | 140.00 | 17.40 | 16.60 | 18.50 | 0.00 | - | 6 | 7 | 26.45% |
| FNV241220P00145000 | 2024-03-26 1:48PM EDT | 145.00 | 31.68 | 24.90 | 26.00 | 0.00 | - | 5 | 3 | 36.77% |
| FNV241220P00150000 | 2024-04-17 1:15PM EDT | 150.00 | 31.50 | 24.30 | 24.90 | 0.00 | - | 4 | 5 | 22.28% |
© 2024 Yahoo. All rights reserved.