FNV - Franco-Nevada Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV191018C000400002019-09-09 9:53AM EDT40.0056.3550.3054.900.00-10899.61%
FNV191018C000500002019-06-14 9:44AM EDT50.0028.6635.0038.400.00-120.00%
FNV191018C000650002019-09-09 10:40AM EDT65.0030.0025.7030.000.00-100462.40%
FNV191018C000700002019-10-04 3:52PM EDT70.0024.1321.5024.100.00-209323.44%
FNV191018C000750002019-10-17 11:33AM EDT75.0019.0017.0018.40+2.62+16.00%4338200.78%
FNV191018C000800002019-10-17 3:56PM EDT80.0012.9612.4013.00-0.05-0.38%41,75981.25%
FNV191018C000850002019-10-17 1:53PM EDT85.008.487.508.00+2.13+33.54%2163251.56%
FNV191018C000900002019-10-17 3:25PM EDT90.003.102.552.85+1.15+58.97%191,6460.00%
FNV191018C000950002019-10-17 3:16PM EDT95.000.200.100.30+0.05+33.33%142,29736.04%
FNV191018C001000002019-10-17 1:18PM EDT100.000.030.050.10-0.02-40.00%2095357.81%
FNV191018C001050002019-10-10 3:03PM EDT105.000.050.000.100.00-134382.03%
FNV191018C001100002019-10-11 9:30AM EDT110.000.050.000.150.00-137114.06%
FNV191018C001150002019-09-10 9:35AM EDT115.000.130.000.000.00-23250.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV191018P000550002019-06-07 11:06AM EDT55.000.300.000.950.00--3431.64%
FNV191018P000600002019-06-21 3:46PM EDT60.000.150.000.750.00-212353.13%
FNV191018P000650002019-08-12 10:38AM EDT65.000.100.000.000.00-10050.00%
FNV191018P000700002019-08-29 11:24AM EDT70.000.130.000.250.00-2151199.61%
FNV191018P000750002019-10-04 2:03PM EDT75.000.050.000.050.00-2793124.22%
FNV191018P000800002019-10-16 3:13PM EDT80.000.030.000.450.00-1225132.03%
FNV191018P000850002019-10-17 1:35PM EDT85.000.050.050.15+0.01+25.00%311,29573.44%
FNV191018P000900002019-10-17 2:44PM EDT90.000.050.050.15-0.33-86.84%111,81337.50%
FNV191018P000950002019-10-17 1:16PM EDT95.001.802.302.75-2.18-54.77%1148255.52%
FNV191018P001000002019-10-17 1:07PM EDT100.006.537.207.80-2.17-24.94%54892.58%
FNV191018P001050002019-09-04 3:57PM EDT105.006.4010.0011.700.00-100.00%