NYSE - Nasdaq Real Time Price • USD
Franco-Nevada Corporation (FNV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240517C00100000 | 4/10/2024 1:30 PM | 100 | 21.30 | 21.20 | 25.90 | 0.00 | 0.00% | 2 | 2 | 62.01% |
| FNV240517C00105000 | 4/24/2024 3:31 PM | 105 | 15.35 | 16.30 | 21.00 | 0.00 | 0.00% | 1 | 3 | 52.49% |
| FNV240517C00110000 | 4/22/2024 3:06 PM | 110 | 10.00 | 11.20 | 14.00 | 0.00 | 0.00% | 12 | 519 | 46.24% |
| FNV240517C00115000 | 4/25/2024 6:02 PM | 115 | 9.30 | 7.30 | 9.50 | 1.05 | 12.73% | 5 | 188 | 39.19% |
| FNV240517C00120000 | 4/26/2024 7:48 PM | 120 | 5.80 | 5.50 | 5.80 | 0.94 | 19.34% | 33 | 558 | 35.91% |
| FNV240517C00125000 | 4/26/2024 7:44 PM | 125 | 3.20 | 3.00 | 3.20 | 0.55 | 20.75% | 95 | 739 | 35.02% |
| FNV240517C00130000 | 4/26/2024 7:35 PM | 130 | 1.59 | 1.45 | 1.65 | 0.17 | 11.97% | 57 | 774 | 35.47% |
| FNV240517C00135000 | 4/26/2024 7:26 PM | 135 | 0.78 | 0.70 | 0.75 | 0.13 | 20.00% | 31 | 394 | 35.45% |
| FNV240517C00140000 | 4/26/2024 1:31 PM | 140 | 0.45 | 0.00 | 0.50 | 0.15 | 50.00% | 1 | 135 | 39.84% |
| FNV240517C00145000 | 4/25/2024 7:55 PM | 145 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 98 | 264 | 40.92% |
| FNV240517C00150000 | 4/19/2024 5:34 PM | 150 | 0.24 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 31 | 50.68% |
| FNV240517C00175000 | 4/19/2024 1:30 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,265 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV240517P00080000 | 4/18/2024 7:31 PM | 80 | 0.37 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 69.14% |
| FNV240517P00090000 | 4/11/2024 3:47 PM | 90 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 15 | 51.56% |
| FNV240517P00095000 | 4/26/2024 4:03 PM | 95 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 4 | 47.46% |
| FNV240517P00100000 | 4/26/2024 7:57 PM | 100 | 0.14 | 0.00 | 0.15 | -0.04 | -22.22% | 36 | 71 | 46.29% |
| FNV240517P00105000 | 4/26/2024 5:44 PM | 105 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 12 | 129 | 42.38% |
| FNV240517P00110000 | 4/26/2024 7:56 PM | 110 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 38 | 1,008 | 35.60% |
| FNV240517P00115000 | 4/26/2024 7:46 PM | 115 | 0.99 | 0.95 | 1.05 | -0.37 | -27.21% | 45 | 411 | 33.01% |
| FNV240517P00120000 | 4/26/2024 7:36 PM | 120 | 2.26 | 2.30 | 2.40 | -0.74 | -24.67% | 84 | 436 | 31.68% |
| FNV240517P00125000 | 4/26/2024 7:43 PM | 125 | 4.70 | 4.70 | 4.90 | -2.36 | -33.43% | 4 | 116 | 31.84% |
| FNV240517P00130000 | 4/18/2024 5:09 PM | 130 | 9.90 | 6.20 | 9.70 | 0.00 | 0.00% | 1 | 17 | 45.08% |
| FNV240517P00135000 | 4/17/2024 4:41 PM | 135 | 16.40 | 11.20 | 14.50 | 0.00 | 0.00% | 3 | 5 | 55.48% |
| FNV240517P00140000 | 4/8/2024 1:54 PM | 140 | 19.50 | 14.70 | 17.80 | 0.00 | 0.00% | 1 | 0 | 44.07% |
| FNV240517P00150000 | 4/10/2024 1:30 PM | 150 | 28.50 | 24.70 | 29.50 | 0.00 | 0.00% | - | 0 | 85.30% |
Related Tickers
RGLD Royal Gold, Inc.
124.58
+0.31%
WPM Wheaton Precious Metals Corp.
54.00
+0.50%
SAND Sandstorm Gold Ltd.
5.63
+2.55%
AEM Agnico Eagle Mines Limited
65.52
+0.89%
OR Osisko Gold Royalties Ltd
16.05
+0.69%
PAAS Pan American Silver Corp.
19.02
+0.26%
AGI Alamos Gold Inc.
15.30
+2.14%
EQX Equinox Gold Corp.
5.53
+5.33%
BTG B2Gold Corp.
2.6200
+1.55%
FSM Fortuna Silver Mines Inc.
4.7700
-0.21%