FNV – Franco-Nevada Corp.
Last update: May 7, 2024 at 5:21 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 170.900
- Ask price: 175.190
- 30-day historical volatility: 24.38%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 4,135
Volume: 0
|
Open interest: 4,840
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 53.55 | 0 | 1 | 0 | 120.00 | 0 | 0 | 0.06 | 0 | 15 | 0 |
May 17, 2024 | 0 | 0 | 47.95 | 0 | 0 | 0 | 125.00 | 0 | 0 | 0.07 | 0 | 25 | 0 |
May 17, 2024 | 0 | 0 | 42.95 | 0 | 3 | 0 | 130.00 | 0 | 0 | 0.07 | 0 | 49 | 0 |
May 17, 2024 | 0 | 0 | 37.95 | 0 | 40 | 0 | 135.00 | 0 | 0 | 0.07 | 0 | 134 | 0 |
May 17, 2024 | 0 | 0 | 32.95 | 0 | 20 | 0 | 140.00 | 0 | 0 | 0.07 | 0 | 39 | 0 |
May 17, 2024 | 0 | 0 | 28.00 | 0 | 30 | 0 | 145.00 | 0 | 0 | 0.08 | 0 | 120 | 0 |
May 17, 2024 | 0 | 0 | 23.05 | 0 | 500 | 0 | 150.00 | 0 | 0 | 0.13 | 0 | 550 | 0 |
May 17, 2024 | 0 | 0 | 18.10 | 0 | 42 | 0 | 155.00 | 0 | 0 | 0.24 | 0 | 71 | 0 |
May 17, 2024 | 0 | 0 | 13.45 | 0 | 49 | 0 | 160.00 | 0 | 0 | 0.44 | 0 | 122 | 0 |
May 17, 2024 | 0 | 22.00 | 9.00 | 0 | 59 | 0 | 165.00 | 0 | 0 | 0.95 | 0 | 43 | 0 |
May 17, 2024 | 0 | 0 | 5.20 | 0 | 76 | 0 | 170.00 | 0 | 0 | 2.30 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 2.60 | 0 | 199 | 0 | 175.00 | 0 | 0 | 4.95 | 0 | 11 | 0 |
May 17, 2024 | 0 | 0 | 1.25 | 0 | 39 | 0 | 180.00 | 0 | 0 | 8.55 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 0.65 | 0 | 0 | 0 | 185.00 | 0 | 0 | 13.10 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.36 | 0 | 436 | 0 | 190.00 | 0 | 0 | 17.80 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 0.26 | 0 | 0 | 0 | 195.00 | 0 | 0 | 22.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.17 | 0 | 0 | 0 | 200.00 | 0 | 0 | 27.70 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.08 | 0 | 0 | 0 | 210.00 | 0 | 0 | 38.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.07 | 0 | 0 | 0 | 220.00 | 0 | 0 | 48.20 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 53.55 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.07 | 0 | 21 | 0 |
June 21, 2024 | 0 | 0 | 48.55 | 0 | 0 | 0 | 125.00 | 0 | 0 | 0.07 | 0 | 30 | 0 |
June 21, 2024 | 0 | 0 | 43.40 | 0 | 0 | 0 | 130.00 | 0 | 0 | 0.09 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 38.45 | 0 | 10 | 0 | 135.00 | 0 | 0 | 0.14 | 0 | 38 | 0 |
June 21, 2024 | 0 | 0 | 33.55 | 0 | 2 | 0 | 140.00 | 0 | 0 | 0.22 | 0 | 12 | 0 |
June 21, 2024 | 0 | 0 | 28.70 | 0 | 39 | 0 | 145.00 | 0 | 0 | 0.39 | 0 | 51 | 0 |
June 21, 2024 | 0 | 0 | 24.00 | 0 | 96 | 0 | 150.00 | 0 | 0 | 0.65 | 0 | 227 | 0 |
June 21, 2024 | 0 | 0 | 19.55 | 0 | 60 | 0 | 155.00 | 0 | 0 | 1.10 | 0 | 34 | 0 |
June 21, 2024 | 0 | 0 | 15.25 | 0 | 16 | 0 | 160.00 | 0 | 0 | 1.90 | 0 | 46 | 0 |
June 21, 2024 | 0 | 0 | 11.45 | 0 | 25 | 0 | 165.00 | 0 | 0 | 3.10 | 0 | 20 | 0 |
June 21, 2024 | 0 | 0 | 8.15 | 0 | 102 | 0 | 170.00 | 0 | 0 | 4.95 | 0 | 22 | 0 |
June 21, 2024 | 0 | 0 | 5.65 | 0 | 21 | 0 | 175.00 | 0 | 0 | 7.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 3.80 | 0 | 13 | 0 | 180.00 | 0 | 0 | 10.65 | 0 | 14 | 0 |
June 21, 2024 | 0 | 0 | 2.55 | 0 | 0 | 0 | 185.00 | 0 | 0 | 14.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.75 | 0 | 73 | 0 | 190.00 | 0 | 0 | 18.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.85 | 0 | 24 | 0 | 200.00 | 0 | 0 | 28.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.48 | 0 | 10 | 0 | 210.00 | 0 | 0 | 37.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.27 | 0 | 67 | 0 | 220.00 | 0 | 0 | 47.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.44 | 0 | 64 | 0 | 240.00 | 0 | 0 | 67.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 53.85 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 48.90 | 0 | 0 | 0 | 125.00 | 0 | 0 | 0.11 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 43.75 | 0 | 20 | 0 | 130.00 | 0 | 0 | 0.18 | 0 | 14 | 0 |
July 19, 2024 | 0 | 0 | 39.00 | 0 | 30 | 0 | 135.00 | 0 | 0 | 0.29 | 0 | 12 | 0 |
July 19, 2024 | 0 | 0 | 34.20 | 0 | 10 | 0 | 140.00 | 0 | 0 | 0.50 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 29.55 | 0 | 31 | 0 | 145.00 | 0 | 0 | 0.80 | 0 | 20 | 0 |
July 19, 2024 | 0 | 0 | 25.05 | 0 | 44 | 0 | 150.00 | 0 | 0 | 1.25 | 0 | 63 | 0 |
July 19, 2024 | 0 | 0 | 20.65 | 0 | 118 | 0 | 155.00 | 0 | 0 | 1.95 | 0 | 71 | 0 |
July 19, 2024 | 0 | 0 | 16.80 | 0 | 122 | 0 | 160.00 | 0 | 0 | 2.95 | 0 | 67 | 0 |
July 19, 2024 | 0 | 0 | 13.15 | 0 | 42 | 0 | 165.00 | 0 | 0 | 4.35 | 0 | 64 | 0 |
July 19, 2024 | 0 | 0 | 10.10 | 0 | 241 | 0 | 170.00 | 0 | 0 | 6.30 | 0 | 251 | 0 |
July 19, 2024 | 0 | 0 | 7.50 | 0 | 14 | 0 | 175.00 | 0 | 0 | 8.80 | 0 | 34 | 0 |
July 19, 2024 | 0 | 0 | 5.50 | 0 | 15 | 0 | 180.00 | 0 | 0 | 11.80 | 0 | 40 | 0 |
July 19, 2024 | 0 | 0 | 4.00 | 0 | 20 | 0 | 185.00 | 0 | 0 | 15.40 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.90 | 0 | 111 | 0 | 190.00 | 0 | 0 | 19.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.05 | 0 | 0 | 0 | 195.00 | 0 | 0 | 23.75 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.50 | 0 | 0 | 0 | 200.00 | 0 | 0 | 28.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.80 | 0 | 0 | 0 | 210.00 | 0 | 0 | 37.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 220.00 | 0 | 0 | 47.85 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 54.50 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 50.30 | 0 | 0 | 0 | 125.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 44.60 | 0 | 0 | 0 | 130.00 | 0 | 0 | 0.38 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 39.85 | 0 | 0 | 0 | 135.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 35.20 | 0 | 3 | 0 | 140.00 | 0 | 0 | 0.90 | 0 | 25 | 0 |
August 16, 2024 | 0 | 0 | 30.70 | 0 | 0 | 0 | 145.00 | 0 | 0 | 1.35 | 0 | 50 | 0 |
August 16, 2024 | 0 | 0 | 26.30 | 0 | 33 | 0 | 150.00 | 0 | 0 | 1.95 | 0 | 31 | 0 |
August 16, 2024 | 0 | 0 | 22.20 | 0 | 34 | 0 | 155.00 | 0 | 0 | 2.85 | 0 | 44 | 0 |
August 16, 2024 | 0 | 0 | 18.35 | 0 | 29 | 0 | 160.00 | 0 | 0 | 4.05 | 0 | 32 | 0 |
August 16, 2024 | 0 | 0 | 15.00 | 0 | 44 | 0 | 165.00 | 0 | 0 | 5.65 | 0 | 64 | 0 |
August 16, 2024 | 0 | 0 | 11.95 | 0 | 26 | 0 | 170.00 | 0 | 0 | 7.55 | 0 | 42 | 0 |
August 16, 2024 | 0 | 0 | 9.45 | 0 | 24 | 0 | 175.00 | 0 | 0 | 10.15 | 0 | 22 | 0 |
August 16, 2024 | 0 | 0 | 7.35 | 0 | 32 | 0 | 180.00 | 0 | 0 | 13.10 | 0 | 19 | 0 |
August 16, 2024 | 0 | 0 | 5.55 | 0 | 0 | 0 | 185.00 | 0 | 0 | 16.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.20 | 0 | 32 | 0 | 190.00 | 0 | 0 | 20.25 | 0 | 17 | 0 |
August 16, 2024 | 0 | 0 | 3.20 | 0 | 0 | 0 | 195.00 | 0 | 0 | 24.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.45 | 0 | 2 | 0 | 200.00 | 0 | 0 | 28.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.50 | 0 | 10 | 0 | 210.00 | 0 | 0 | 38.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.95 | 0 | 10 | 0 | 220.00 | 0 | 0 | 48.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 75.25 | 0 | 1 | 0 | 100.00 | 0 | 0 | 0.07 | 0 | 30 | 0 |
September 20, 2024 | 0 | 0 | 55.75 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.30 | 0 | 578 | 0 |
September 20, 2024 | 0 | 0 | 45.30 | 0 | 10 | 0 | 130.00 | 0 | 0 | 0.75 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 36.15 | 0 | 14 | 0 | 140.00 | 0 | 0 | 1.40 | 0 | 12 | 0 |
September 20, 2024 | 0 | 0 | 31.70 | 0 | 0 | 0 | 145.00 | 0 | 0 | 1.95 | 0 | 31 | 0 |
September 20, 2024 | 0 | 0 | 27.55 | 0 | 106 | 0 | 150.00 | 0 | 0 | 2.75 | 0 | 70 | 0 |
September 20, 2024 | 0 | 0 | 23.50 | 0 | 11 | 0 | 155.00 | 0 | 0 | 3.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 20.05 | 0 | 111 | 0 | 160.00 | 0 | 0 | 5.20 | 0 | 14 | 0 |
September 20, 2024 | 0 | 0 | 16.65 | 0 | 0 | 0 | 165.00 | 0 | 0 | 6.95 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 13.75 | 0 | 56 | 0 | 170.00 | 0 | 0 | 8.90 | 0 | 34 | 0 |
September 20, 2024 | 0 | 0 | 11.15 | 0 | 5 | 0 | 175.00 | 0 | 0 | 11.40 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 9.05 | 0 | 48 | 0 | 180.00 | 0 | 0 | 14.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.20 | 0 | 0 | 0 | 185.00 | 0 | 0 | 17.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.75 | 0 | 21 | 0 | 190.00 | 0 | 0 | 21.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.55 | 0 | 48 | 0 | 200.00 | 0 | 0 | 29.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.30 | 0 | 20 | 0 | 210.00 | 0 | 0 | 38.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.55 | 0 | 35 | 0 | 220.00 | 0 | 0 | 48.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 36.80 | 0 | 0 | 0 | 140.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 32.55 | 0 | 0 | 0 | 145.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 28.60 | 0 | 0 | 0 | 150.00 | 0 | 4.60 | 3.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 24.70 | 0 | 0 | 0 | 155.00 | 0 | 0 | 4.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 21.20 | 0 | 0 | 0 | 160.00 | 0 | 0 | 5.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 17.85 | 0 | 20 | 0 | 165.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 15.05 | 0 | 30 | 0 | 170.00 | 0 | 0 | 9.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 12.45 | 0 | 176 | 0 | 175.00 | 0 | 0 | 12.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 10.25 | 0 | 10 | 0 | 180.00 | 0 | 0 | 15.15 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.50 | 0 | 0 | 0 | 185.00 | 0 | 0 | 18.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.90 | 0 | 10 | 0 | 190.00 | 0 | 0 | 21.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.60 | 0 | 0 | 0 | 195.00 | 0 | 0 | 25.80 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.55 | 0 | 0 | 0 | 200.00 | 0 | 0 | 29.80 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 210.00 | 0 | 0 | 38.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.00 | 0 | 0 | 0 | 220.00 | 0 | 0 | 48.45 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 76.25 | 0 | 38 | 0 | 100.00 | 0 | 4.00 | 0.22 | 0 | 146 | 0 |
December 20, 2024 | 0 | 0 | 57.45 | 0 | 13 | 0 | 120.00 | 0 | 0 | 0.90 | 0 | 625 | 0 |
December 20, 2024 | 0 | 0 | 47.95 | 0 | 3 | 0 | 130.00 | 0 | 0 | 1.55 | 0 | 257 | 0 |
December 20, 2024 | 0 | 0 | 38.70 | 0 | 13 | 0 | 140.00 | 0 | 0 | 2.80 | 0 | 11 | 0 |
December 20, 2024 | 0 | 0 | 30.60 | 0 | 13 | 0 | 150.00 | 0 | 0 | 4.65 | 0 | 48 | 0 |
December 20, 2024 | 0 | 0 | 23.70 | 0 | 13 | 0 | 160.00 | 0 | 0 | 7.70 | 0 | 135 | 0 |
December 20, 2024 | 0 | 0 | 17.75 | 0 | 9 | 0 | 170.00 | 0 | 0 | 11.60 | 0 | 40 | 0 |
December 20, 2024 | 0 | 0 | 12.95 | 0 | 17 | 0 | 180.00 | 0 | 0 | 16.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 9.35 | 0 | 8 | 0 | 190.00 | 0 | 0 | 23.20 | 0 | 35 | 0 |
December 20, 2024 | 0 | 0 | 6.55 | 0 | 12 | 0 | 200.00 | 0 | 0 | 30.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.65 | 0 | 0 | 0 | 210.00 | 0 | 0 | 39.40 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 3.35 | 0 | 2 | 0 | 220.00 | 0 | 0 | 48.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 58.80 | 0 | 0 | 0 | 120.00 | 0 | 0 | 1.40 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 49.65 | 0 | 0 | 0 | 130.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 40.95 | 0 | 0 | 0 | 140.00 | 0 | 0 | 4.00 | 0 | 1 | 0 |
March 21, 2025 | 0 | 0 | 33.40 | 0 | 0 | 0 | 150.00 | 0 | 0 | 6.35 | 0 | 1 | 0 |
March 21, 2025 | 0 | 0 | 26.70 | 0 | 41 | 0 | 160.00 | 0 | 0 | 9.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 20.90 | 0 | 2 | 0 | 170.00 | 0 | 0 | 13.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 16.35 | 0 | 1 | 0 | 180.00 | 0 | 0 | 18.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 12.65 | 0 | 4 | 0 | 190.00 | 0 | 0 | 25.00 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 9.25 | 0 | 1 | 0 | 200.00 | 0 | 0 | 32.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 6.95 | 0 | 0 | 0 | 210.00 | 0 | 0 | 40.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.25 | 0 | 0 | 0 | 220.00 | 0 | 0 | 49.30 | 0 | 0 | 0 |