Singapore markets open in 2 hours 19 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,670.74 -1,108.66 (-1.77%) CMC Crypto 200
1,268.83 -22.57 (-1.75%)
Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240517C00100000 | 2024-05-13 10:27AM EDT | 100.00 | 27.07 | 24.90 | 28.90 | 0.00 | - | 2 | 2 | 118.56% |
| FNV240517C00105000 | 2024-04-24 11:31AM EDT | 105.00 | 15.35 | 20.00 | 22.60 | 0.00 | - | 1 | 3 | 142.58% |
| FNV240517C00110000 | 2024-05-14 11:05AM EDT | 110.00 | 16.45 | 16.60 | 17.30 | -1.98 | -10.74% | 20 | 513 | 81.25% |
| FNV240517C00115000 | 2024-05-13 2:44PM EDT | 115.00 | 10.75 | 11.60 | 14.20 | 0.00 | - | 5 | 177 | 98.44% |
| FNV240517C00120000 | 2024-05-14 2:49PM EDT | 120.00 | 6.88 | 6.50 | 9.10 | +0.25 | +3.77% | 122 | 557 | 66.31% |
| FNV240517C00125000 | 2024-05-14 2:26PM EDT | 125.00 | 2.70 | 2.55 | 2.75 | +0.25 | +10.20% | 240 | 909 | 33.03% |
| FNV240517C00130000 | 2024-05-14 3:30PM EDT | 130.00 | 0.45 | 0.40 | 0.65 | -0.10 | -18.18% | 21 | 1,089 | 34.23% |
| FNV240517C00135000 | 2024-05-14 3:12PM EDT | 135.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 17 | 456 | 39.55% |
| FNV240517C00140000 | 2024-05-09 3:09PM EDT | 140.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 178 | 56.45% |
| FNV240517C00145000 | 2024-05-08 1:56PM EDT | 145.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 228 | 69.53% |
| FNV240517C00150000 | 2024-05-13 1:00PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 28 | 48 | 77.15% |
| FNV240517C00155000 | 2024-05-14 10:23AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | +0.01 | +25.00% | 1 | 36 | 99.61% |
| FNV240517C00160000 | 2024-05-08 10:22AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 62 | 96.09% |
| FNV240517C00175000 | 2024-04-19 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,265 | 117.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240517P00080000 | 2024-04-18 3:31PM EDT | 80.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 2 | 168.75% |
| FNV240517P00090000 | 2024-04-11 11:47AM EDT | 90.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 12 | 15 | 215.53% |
| FNV240517P00095000 | 2024-04-26 12:03PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| FNV240517P00100000 | 2024-05-13 10:11AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| FNV240517P00105000 | 2024-05-13 11:08AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 181 | 75.00% |
| FNV240517P00110000 | 2024-05-13 3:13PM EDT | 110.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 1,029 | 79.30% |
| FNV240517P00115000 | 2024-05-14 1:17PM EDT | 115.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 678 | 54.49% |
| FNV240517P00120000 | 2024-05-14 2:09PM EDT | 120.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 5 | 608 | 35.94% |
| FNV240517P00125000 | 2024-05-14 3:02PM EDT | 125.00 | 0.75 | 0.75 | 0.90 | -0.55 | -42.31% | 27 | 329 | 30.96% |
| FNV240517P00130000 | 2024-05-13 9:51AM EDT | 130.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | 11 | 72 | 31.79% |
| FNV240517P00135000 | 2024-04-17 12:41PM EDT | 135.00 | 16.40 | 7.60 | 10.30 | 0.00 | - | 3 | 5 | 60.64% |
| FNV240517P00140000 | 2024-04-08 9:54AM EDT | 140.00 | 19.50 | 11.00 | 14.70 | 0.00 | - | 1 | 0 | 104.83% |
| FNV240517P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.