U.S. markets close in 5 hours 34 minutes

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.91-0.72 (-0.54%)
As of 10:25AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV201218C000950002020-11-20 2:47PM EST95.0035.3035.6040.500.00-1178.52%
FNV201218C001100002020-11-25 2:29PM EST110.0019.5021.9023.800.00-1371.53%
FNV201218C001150002020-12-01 1:08PM EST115.0017.2017.5019.100.00-2064.16%
FNV201218C001200002020-12-01 3:41PM EST120.0012.3012.5013.900.00-41247.46%
FNV201218C001250002020-11-30 3:45PM EST125.009.319.009.600.00-1616742.77%
FNV201218C001300002020-12-02 1:41PM EST130.006.005.506.000.00-1623640.02%
FNV201218C001350002020-12-03 10:09AM EST135.002.922.803.20-0.25-7.89%655537.21%
FNV201218C001400002020-12-03 9:30AM EST140.001.531.301.60+0.03+2.00%1784537.16%
FNV201218C001450002020-12-02 3:46PM EST145.000.750.450.800.00-450738.53%
FNV201218C001500002020-12-02 2:35PM EST150.000.320.200.350.00-1730138.97%
FNV201218C001550002020-12-03 9:30AM EST155.000.200.000.35-0.05-20.00%105646.78%
FNV201218C001600002020-12-01 2:10PM EST160.000.100.050.150.00-1241846.29%
FNV201218C001650002020-11-24 3:24PM EST165.000.380.000.400.00-13655.08%
FNV201218C001700002020-11-30 3:19PM EST170.000.050.000.750.00-204268.36%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNV201218P001000002020-11-17 9:42AM EST100.000.100.000.300.00-3468.75%
FNV201218P001050002020-11-30 9:35AM EST105.000.170.000.400.00-3861.43%
FNV201218P001100002020-11-30 12:30PM EST110.000.200.000.250.00-122153.32%
FNV201218P001150002020-12-02 11:31AM EST115.000.150.150.300.00-1319144.53%
FNV201218P001200002020-12-03 10:04AM EST120.000.370.300.45-0.09-19.57%1727837.50%
FNV201218P001250002020-12-03 9:35AM EST125.000.920.951.20-0.15-14.02%548336.79%
FNV201218P001300002020-12-03 9:35AM EST130.002.202.202.70-0.22-9.09%155936.33%
FNV201218P001350002020-12-02 10:33AM EST135.004.754.505.000.00-293134.56%
FNV201218P001400002020-12-02 3:42PM EST140.008.208.008.700.00-616737.28%
FNV201218P001450002020-11-30 11:49AM EST145.0013.8012.2012.900.00-28138.70%
FNV201218P001500002020-11-25 9:54AM EST150.0021.6016.9017.700.00-111044.68%
FNV201218P001550002020-11-06 2:29PM EST155.009.8021.7023.900.00-22155.27%
FNV201218P001600002020-12-01 10:00AM EST160.0027.7624.7028.400.00-1374.66%