NYSE - Delayed Quote • USD
Franco-Nevada Corporation (FNV)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:45 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| FNV240517C00105000 | 4/24/2024 3:31 PM | 105 | 15.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| FNV240517C00110000 | 4/22/2024 3:06 PM | 110 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| FNV240517C00115000 | 4/24/2024 3:36 PM | 115 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 188 | 0.00% |
| FNV240517C00120000 | 4/24/2024 7:58 PM | 120 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.78% |
| FNV240517C00125000 | 4/24/2024 6:27 PM | 125 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 715 | 6.25% |
| FNV240517C00130000 | 4/24/2024 6:57 PM | 130 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 6.25% |
| FNV240517C00135000 | 4/24/2024 2:50 PM | 135 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 286 | 12.50% |
| FNV240517C00140000 | 4/23/2024 6:00 PM | 140 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 142 | 12.50% |
| FNV240517C00145000 | 4/24/2024 2:52 PM | 145 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 226 | 12.50% |
| FNV240517C00150000 | 4/19/2024 5:34 PM | 150 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 31 | 25.00% |
| FNV240517C00175000 | 4/19/2024 1:30 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 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 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| FNV240517P00090000 | 4/11/2024 3:47 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 15 | 25.00% |
| FNV240517P00095000 | 4/24/2024 3:58 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FNV240517P00100000 | 4/22/2024 1:40 PM | 100 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 71 | 12.50% |
| FNV240517P00105000 | 4/24/2024 1:30 PM | 105 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 129 | 12.50% |
| FNV240517P00110000 | 4/24/2024 3:40 PM | 110 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 877 | 6.25% |
| FNV240517P00115000 | 4/24/2024 7:51 PM | 115 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 3.13% |
| FNV240517P00120000 | 4/24/2024 7:49 PM | 120 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 418 | 0.00% |
| FNV240517P00125000 | 4/24/2024 3:23 PM | 125 | 7.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 116 | 0.00% |
| FNV240517P00130000 | 4/18/2024 5:09 PM | 130 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 0.00% |
| FNV240517P00135000 | 4/17/2024 4:41 PM | 135 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| FNV240517P00140000 | 4/8/2024 1:54 PM | 140 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FNV240517P00150000 | 4/10/2024 1:30 PM | 150 | 28.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
RGLD Royal Gold, Inc.
120.93
+0.43%
WPM Wheaton Precious Metals Corp.
52.56
+0.15%
AEM Agnico Eagle Mines Limited
63.69
+1.22%
SAND Sandstorm Gold Ltd.
5.37
+0.19%
OR Osisko Gold Royalties Ltd
15.74
-0.25%
PAAS Pan American Silver Corp.
18.62
0.00%
NEM Newmont Corporation
38.60
+2.36%
AGI Alamos Gold Inc.
15.20
+0.46%
EQX Equinox Gold Corp.
5.23
-8.57%
BTG B2Gold Corp.
2.5300
-1.17%