UK markets open in 7 hours 31 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.50 +2.90 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,258.73 +1,092.00 (+2.37%)
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 | 2024-04-10 9:30AM EDT | 100.00 | 21.30 | 18.80 | 23.10 | 0.00 | - | 2 | 2 | 98.58% |
| FNV240517C00105000 | 2024-04-24 11:31AM EDT | 105.00 | 15.35 | 14.60 | 18.20 | 0.00 | - | 1 | 3 | 50.15% |
| FNV240517C00110000 | 2024-04-30 12:19PM EDT | 110.00 | 12.29 | 11.20 | 12.10 | 0.00 | - | 1 | 518 | 49.78% |
| FNV240517C00115000 | 2024-04-29 1:08PM EDT | 115.00 | 9.80 | 6.30 | 7.70 | 0.00 | - | 3 | 183 | 41.46% |
| FNV240517C00120000 | 2024-05-02 11:52AM EDT | 120.00 | 3.49 | 3.50 | 3.90 | -2.61 | -42.79% | 71 | 554 | 34.06% |
| FNV240517C00125000 | 2024-05-02 1:47PM EDT | 125.00 | 1.80 | 1.50 | 1.70 | -0.58 | -24.37% | 43 | 765 | 32.69% |
| FNV240517C00130000 | 2024-05-02 3:03PM EDT | 130.00 | 0.69 | 0.50 | 0.65 | -0.41 | -37.27% | 153 | 1,107 | 32.89% |
| FNV240517C00135000 | 2024-05-02 9:31AM EDT | 135.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 2 | 420 | 35.79% |
| FNV240517C00140000 | 2024-05-02 3:07PM EDT | 140.00 | 0.11 | 0.00 | 0.15 | -0.11 | -50.00% | 46 | 211 | 38.87% |
| FNV240517C00145000 | 2024-05-02 3:07PM EDT | 145.00 | 0.12 | 0.00 | 0.25 | +0.03 | +33.33% | 3 | 256 | 50.68% |
| FNV240517C00150000 | 2024-04-30 3:05PM EDT | 150.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 4 | 29 | 54.49% |
| FNV240517C00175000 | 2024-04-19 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,265 | 66.41% |
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 | 76.56% |
| FNV240517P00090000 | 2024-04-11 11:47AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 25.00% |
| FNV240517P00095000 | 2024-04-26 12:03PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 51.37% |
| FNV240517P00100000 | 2024-04-30 10:36AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 41.60% |
| FNV240517P00105000 | 2024-05-01 1:58PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 131 | 38.67% |
| FNV240517P00110000 | 2024-05-02 12:10PM EDT | 110.00 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 14 | 1,075 | 33.99% |
| FNV240517P00115000 | 2024-05-02 12:27PM EDT | 115.00 | 1.00 | 0.80 | 1.00 | +0.20 | +25.00% | 5 | 510 | 31.47% |
| FNV240517P00120000 | 2024-05-02 3:11PM EDT | 120.00 | 2.37 | 2.40 | 2.60 | +0.12 | +5.33% | 40 | 475 | 30.15% |
| FNV240517P00125000 | 2024-05-02 9:31AM EDT | 125.00 | 4.70 | 5.20 | 5.60 | -0.05 | -1.05% | 6 | 139 | 30.59% |
| FNV240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 9.90 | 7.90 | 11.10 | 0.00 | - | 1 | 17 | 51.37% |
| FNV240517P00135000 | 2024-04-17 12:41PM EDT | 135.00 | 16.40 | 12.10 | 15.60 | 0.00 | - | 3 | 5 | 57.67% |
| FNV240517P00140000 | 2024-04-08 9:54AM EDT | 140.00 | 19.50 | 16.90 | 20.80 | 0.00 | - | 1 | 0 | 71.88% |
| FNV240517P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 28.50 | 26.50 | 31.40 | 0.00 | - | - | 0 | 101.49% |
© 2024 Yahoo. All rights reserved.