FNV - Franco-Nevada Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV200221C000800002020-01-21 12:11AM EST80.0025.9027.3028.600.00--10.00%
FNV200221C000850002020-01-22 11:32AM EST85.0023.3222.4023.300.00---0.00%
FNV200221C000900002020-01-15 3:49PM EST90.0015.3017.2017.900.00-2100.00%
FNV200221C000950002020-01-22 10:39AM EST95.0013.7413.1014.200.00-1210536.38%
FNV200221C001000002020-01-22 12:52PM EST100.008.678.408.80-0.36-3.99%4246616.99%
FNV200221C001050002020-01-22 3:40PM EST105.004.453.804.400.00-4177716.58%
FNV200221C001100002020-01-22 3:40PM EST110.001.601.601.70-0.38-19.19%15872618.29%
FNV200221C001150002020-01-22 3:40PM EST115.000.500.400.50-0.10-16.67%4439519.31%
FNV200221C001200002020-01-22 9:42AM EST120.000.160.050.15-0.01-5.88%64721.14%
FNV200221C001250002020-01-17 3:31PM EST125.000.070.000.150.00-61027.83%
FNV200221C001300002020-01-21 3:43PM EST130.000.010.000.150.00-5733.99%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV200221P000750002020-01-03 9:55AM EST75.000.080.000.050.00-5351.56%
FNV200221P000800002020-01-21 2:47PM EST80.000.010.000.050.00--747.07%
FNV200221P000850002020-01-16 1:00PM EST85.000.080.000.250.00-108950.29%
FNV200221P000900002020-01-22 3:50PM EST90.000.080.050.10+0.01+14.29%10788434.18%
FNV200221P000950002020-01-21 2:47PM EST95.000.150.100.150.00-722927.74%
FNV200221P001000002020-01-22 11:23AM EST100.000.370.350.40+0.02+5.71%2264424.17%
FNV200221P001050002020-01-22 3:42PM EST105.001.271.151.25+0.12+10.43%2835422.19%
FNV200221P001100002020-01-22 3:40PM EST110.003.503.303.50+0.30+9.37%524122.46%
FNV200221P001150002020-01-22 9:41AM EST115.006.507.208.100.00-31233.11%