Singapore markets closed

Franco-Nevada Corporation (FNV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.29+3.47 (+3.05%)
At close: 04:00PM EDT
117.30 +0.01 (+0.01%)
Pre-market: 08:04AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FNV240419C000650002023-11-14 10:39AM EDT65.0057.1045.8049.300.00-110.00%
FNV240419C000700002023-10-24 9:51AM EDT70.0069.5047.1051.600.00-11169.19%
FNV240419C000750002023-10-24 9:55AM EDT75.0064.9042.5046.700.00--1156.42%
FNV240419C000800002023-12-19 11:11AM EDT80.0033.2226.5031.200.00-240.00%
FNV240419C000850002024-03-20 3:08PM EDT85.0033.000.000.000.00-120.00%
FNV240419C000900002024-02-13 11:38AM EDT90.0017.0022.6027.400.00-3652.34%
FNV240419C000950002024-03-21 9:30AM EDT95.0024.000.000.000.00-1560.00%
FNV240419C001000002024-03-14 9:50AM EDT100.0016.300.000.000.00-51270.00%
FNV240419C001050002024-03-22 2:48PM EDT105.0010.970.000.000.00-121690.00%
FNV240419C001100002024-03-27 3:04PM EDT110.008.550.000.000.00-679840.00%
FNV240419C001150002024-03-27 3:35PM EDT115.004.570.000.000.00-2212,0180.00%
FNV240419C001200002024-03-27 3:57PM EDT120.002.270.000.000.00-1341,1643.13%
FNV240419C001250002024-03-27 3:57PM EDT125.000.970.000.000.00-192,4586.25%
FNV240419C001300002024-03-27 3:30PM EDT130.000.400.000.000.00-2391912.50%
FNV240419C001350002024-03-27 9:30AM EDT135.000.430.000.000.00-129812.50%
FNV240419C001400002024-03-27 2:02PM EDT140.000.150.000.000.00-228712.50%
FNV240419C001450002024-03-26 3:55PM EDT145.000.080.000.000.00-1018625.00%
FNV240419C001500002024-03-15 1:20PM EDT150.000.050.000.000.00-41,16925.00%
FNV240419C001550002024-03-22 1:13PM EDT155.000.050.000.000.00-522225.00%
FNV240419C001600002024-03-22 1:46PM EDT160.000.050.000.000.00-1111525.00%
FNV240419C001650002024-02-21 4:33PM EDT165.000.130.000.250.00-44963.28%
FNV240419C001700002024-02-26 3:09PM EDT170.000.050.000.250.00-33967.97%
FNV240419C001750002023-11-29 11:33AM EDT175.000.280.100.300.00-12277.34%
FNV240419C001800002023-10-17 2:15PM EDT180.001.900.400.550.00--194.24%
FNV240419C001850002024-02-28 11:13AM EDT185.000.030.000.000.00-316250.00%
FNV240419C001900002023-09-29 12:21PM EDT190.000.800.901.200.00-934834120.41%
FNV240419C002000002024-03-20 3:24PM EDT200.000.030.000.000.00-111150.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FNV240419P000550002024-03-21 11:14AM EDT55.000.060.000.000.00--150.00%
FNV240419P000800002024-03-27 9:47AM EDT80.000.050.000.000.00-32625.00%
FNV240419P000850002024-03-20 1:58PM EDT85.000.050.000.000.00-114625.00%
FNV240419P000900002024-03-26 1:07PM EDT90.000.030.000.000.00-210625.00%
FNV240419P000950002024-03-27 10:16AM EDT95.000.100.000.000.00-2023325.00%
FNV240419P001000002024-03-27 10:47AM EDT100.000.120.000.000.00-181,30112.50%
FNV240419P001050002024-03-27 2:49PM EDT105.000.250.000.000.00-1978912.50%
FNV240419P001100002024-03-27 3:47PM EDT110.000.800.000.000.00-541,1256.25%
FNV240419P001150002024-03-27 1:18PM EDT115.002.300.000.000.00-104911.56%
FNV240419P001200002024-03-27 3:50PM EDT120.005.000.000.000.00-273060.00%
FNV240419P001250002024-03-25 10:13AM EDT125.009.620.000.000.00-22060.00%
FNV240419P001300002024-03-27 10:44AM EDT130.0014.000.000.000.00-3180.00%
FNV240419P001350002024-03-15 2:52PM EDT135.0020.850.000.000.00-100.00%
FNV240419P001400002023-12-18 11:00AM EDT140.0029.4230.4034.800.00-10149.83%
FNV240419P001450002023-11-10 11:51AM EDT145.0027.0034.3039.000.00-20152.12%
FNV240419P001500002023-11-22 1:15PM EDT150.0032.9036.5040.800.00-20133.46%