The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
FNV – Franco-Nevada Corp.
Last update: April 19, 2024 at 8:54 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 23.77%
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: 5,648
Volume: 465
|
Open interest: 5,502
Volume: 4
|
||||||||||||
April 19, 2024 | 0 | 0 | 47.30 | 0 | 1 | 0 | 120.00 | 0 | 0 | 0.12 | 0 | 41 | 0 |
April 19, 2024 | 0 | 0 | 42.30 | 0 | 0 | 0 | 125.00 | 0 | 0 | 0.03 | 0 | 3 | 0 |
April 19, 2024 | 0 | 0 | 37.30 | 0 | 3 | 0 | 130.00 | 0 | 0 | 0.12 | 0 | 11 | 0 |
April 19, 2024 | 0 | 0 | 32.30 | 0 | 12 | 0 | 135.00 | 0 | 0 | 0.12 | 0 | 28 | 0 |
April 19, 2024 | 0 | 0 | 27.30 | 0 | 20 | 0 | 140.00 | 0 | 0 | 0.12 | 0 | 28 | 0 |
April 19, 2024 | 0 | 0 | 22.30 | 0 | 28 | 0 | 145.00 | 0 | 0 | 0.12 | 0 | 50 | 0 |
April 19, 2024 | 0 | 0 | 17.30 | 0 | 532 | 0 | 150.00 | 0 | 0 | 0.12 | 0 | 560 | 0 |
April 19, 2024 | 0 | 0 | 12.25 | 0 | 51 | 0 | 155.00 | 0 | 0 | 0.13 | 0 | 125 | 0 |
April 19, 2024 | 0 | 0 | 7.30 | -0.70 | 369 | 175 | 160.00 | 0 | 0 | 0.48 | 0 | 92 | 0 |
April 19, 2024 | 0 | 0 | 2.20 | -1.30 | 89 | 20 | 165.00 | 0 | 0 | 0.48 | 0 | 63 | 0 |
April 19, 2024 | 0 | 0 | 0.23 | 0 | 108 | 0 | 170.00 | 0 | 0 | 3.25 | 0 | 11 | 0 |
April 19, 2024 | 0 | 0 | 0.18 | 0 | 151 | 0 | 175.00 | 0 | 0 | 8.30 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.18 | 0 | 12 | 0 | 180.00 | 0 | 0 | 13.20 | 0 | 465 | 0 |
April 19, 2024 | 0 | 0 | 0.12 | 0 | 23 | 0 | 185.00 | 0 | 0 | 18.25 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.12 | 0 | 4 | 0 | 190.00 | 0 | 0 | 23.25 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.12 | 0 | 800 | 0 | 195.00 | 0 | 0 | 28.25 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.12 | 0 | 200 | 0 | 200.00 | 0 | 0 | 33.20 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.12 | 0 | 0 | 0 | 205.00 | 0 | 0 | 38.25 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.12 | 0 | 10 | 0 | 210.00 | 0 | 0 | 43.25 | 0 | 0 | 0 |
May 17, 2024 | 47.30 | 47.90 | 47.90 | 0 | 1 | 0 | 120.00 | 0 | 0.06 | 0.06 | 0 | 15 | 0 |
May 17, 2024 | 42.30 | 42.80 | 42.80 | 0 | 0 | 0 | 125.00 | 0 | 0.06 | 0.06 | 0 | 29 | 0 |
May 17, 2024 | 37.40 | 37.85 | 37.85 | 0 | 3 | 0 | 130.00 | 0 | 0.08 | 0.08 | 0 | 49 | 0 |
May 17, 2024 | 32.45 | 32.95 | 32.95 | 0 | 40 | 0 | 135.00 | 0.01 | 0.11 | 0.11 | 0 | 134 | 0 |
May 17, 2024 | 27.55 | 27.95 | 27.95 | 0 | 20 | 0 | 140.00 | 0.10 | 0.22 | 0.22 | 0 | 39 | 0 |
May 17, 2024 | 22.75 | 23.15 | 23.15 | 0 | 30 | 0 | 145.00 | 0.16 | 0.46 | 0.46 | 0 | 120 | 0 |
May 17, 2024 | 17.95 | 18.55 | 18.55 | 0 | 500 | 0 | 150.00 | 0.55 | 0.75 | 0.75 | 0 | 531 | 0 |
May 17, 2024 | 13.50 | 14.10 | 14.10 | 0 | 42 | 0 | 155.00 | 1.15 | 1.45 | 1.45 | 0 | 83 | 0 |
May 17, 2024 | 9.70 | 10.15 | 10.15 | 0 | 46 | 0 | 160.00 | 2.15 | 2.40 | 2.40 | 0 | 55 | 0 |
May 17, 2024 | 6.45 | 6.95 | 6.95 | -0.30 | 56 | 3 | 165.00 | 3.75 | 4.25 | 4.25 | 0.10 | 141 | 4 |
May 17, 2024 | 4.00 | 4.55 | 4.55 | 0 | 74 | 0 | 170.00 | 6.40 | 6.95 | 6.95 | 0 | 2 | 0 |
May 17, 2024 | 2.35 | 2.85 | 2.85 | -0.30 | 26 | 156 | 175.00 | 9.80 | 10.30 | 10.30 | 0 | 1 | 0 |
May 17, 2024 | 1.35 | 1.65 | 1.65 | 0 | 20 | 0 | 180.00 | 13.65 | 14.25 | 14.25 | 0 | 10 | 0 |
May 17, 2024 | 0.42 | 0.70 | 0.70 | 0 | 436 | 0 | 190.00 | 22.85 | 23.50 | 23.50 | 0 | 10 | 0 |
June 21, 2024 | 47.15 | 48.20 | 48.20 | 0 | 0 | 0 | 120.00 | 0.01 | 0.08 | 0.08 | 0 | 21 | 0 |
June 21, 2024 | 42.25 | 43.25 | 43.25 | 0 | 0 | 0 | 125.00 | 0.01 | 0.11 | 0.11 | 0 | 30 | 0 |
June 21, 2024 | 37.85 | 38.40 | 38.40 | 0 | 0 | 0 | 130.00 | 0.06 | 0.20 | 0.20 | 0 | 10 | 0 |
June 21, 2024 | 32.95 | 33.55 | 33.55 | 0 | 10 | 0 | 135.00 | 0.16 | 0.36 | 0.36 | 0 | 38 | 0 |
June 21, 2024 | 28.25 | 28.80 | 28.80 | 0 | 2 | 0 | 140.00 | 0.50 | 0.70 | 0.70 | 0 | 12 | 0 |
June 21, 2024 | 23.60 | 24.35 | 24.35 | 0 | 39 | 0 | 145.00 | 0.90 | 1.10 | 1.10 | 0 | 51 | 0 |
June 21, 2024 | 19.30 | 19.90 | 19.90 | 0 | 96 | 0 | 150.00 | 1.50 | 1.70 | 1.70 | 0 | 35 | 0 |
June 21, 2024 | 15.30 | 15.70 | 15.70 | 0 | 60 | 0 | 155.00 | 2.40 | 2.80 | 2.80 | 0 | 33 | 0 |
June 21, 2024 | 11.70 | 12.25 | 12.25 | 0 | 12 | 0 | 160.00 | 3.80 | 4.20 | 4.20 | 0 | 44 | 0 |
June 21, 2024 | 8.70 | 9.05 | 9.05 | 0 | 20 | 0 | 165.00 | 5.75 | 6.05 | 6.05 | 0 | 20 | 0 |
June 21, 2024 | 6.20 | 6.55 | 6.55 | -0.40 | 99 | 16 | 170.00 | 8.25 | 8.60 | 8.60 | 0 | 22 | 0 |
June 21, 2024 | 4.30 | 4.75 | 4.75 | 0 | 21 | 1 | 175.00 | 11.40 | 11.80 | 11.80 | 0 | 0 | 0 |
June 21, 2024 | 2.95 | 3.35 | 3.35 | 0 | 14 | 1 | 180.00 | 14.85 | 15.50 | 15.50 | 0 | 14 | 0 |
June 21, 2024 | 1.40 | 1.65 | 1.65 | 0 | 53 | 0 | 190.00 | 23.40 | 23.90 | 23.90 | 0 | 0 | 0 |
June 21, 2024 | 0.75 | 0.95 | 0.95 | 0 | 14 | 0 | 200.00 | 32.70 | 33.45 | 33.45 | 0 | 0 | 0 |
June 21, 2024 | 0.38 | 0.60 | 0.60 | 0 | 20 | 0 | 210.00 | 42.65 | 43.30 | 43.30 | 0 | 0 | 0 |
June 21, 2024 | 0.21 | 0.43 | 0.43 | 0 | 67 | 0 | 220.00 | 52.65 | 53.25 | 53.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.47 | 0.47 | 0 | 64 | 0 | 240.00 | 72.50 | 73.30 | 73.30 | 0 | 0 | 0 |
July 19, 2024 | 47.35 | 48.50 | 48.50 | 0 | 0 | 0 | 120.00 | 0.01 | 0.15 | 0.15 | 0 | 0 | 0 |
July 19, 2024 | 42.70 | 43.65 | 43.65 | 0 | 0 | 0 | 125.00 | 0.08 | 0.26 | 0.26 | 0 | 10 | 0 |
July 19, 2024 | 38.15 | 38.85 | 38.85 | 0 | 20 | 0 | 130.00 | 0.17 | 0.46 | 0.46 | 0 | 14 | 0 |
July 19, 2024 | 33.45 | 34.10 | 34.10 | 0 | 30 | 0 | 135.00 | 0.35 | 0.75 | 0.75 | 0 | 12 | 0 |
July 19, 2024 | 28.90 | 29.45 | 29.45 | 0 | 10 | 0 | 140.00 | 0.85 | 1.10 | 1.10 | 0 | 10 | 0 |
July 19, 2024 | 24.50 | 25.10 | 25.10 | 0 | 31 | 0 | 145.00 | 1.35 | 1.60 | 1.60 | 0 | 20 | 0 |
July 19, 2024 | 20.40 | 20.85 | 20.85 | 0 | 44 | 0 | 150.00 | 2.10 | 2.40 | 2.40 | 0 | 63 | 0 |
July 19, 2024 | 16.50 | 17.00 | 17.00 | 0 | 118 | 0 | 155.00 | 3.20 | 3.60 | 3.60 | 0 | 54 | 0 |
July 19, 2024 | 13.15 | 13.75 | 13.75 | 0 | 122 | 0 | 160.00 | 4.75 | 5.20 | 5.20 | 0 | 57 | 0 |
July 19, 2024 | 10.15 | 10.70 | 10.70 | 0 | 42 | 0 | 165.00 | 6.70 | 7.35 | 7.35 | 0 | 62 | 0 |
July 19, 2024 | 7.65 | 8.25 | 8.25 | 0 | 71 | 0 | 170.00 | 9.30 | 9.85 | 9.85 | 0 | 51 | 0 |
July 19, 2024 | 5.65 | 6.20 | 6.20 | 0 | 14 | 0 | 175.00 | 12.25 | 12.80 | 12.80 | 0 | 34 | 0 |
July 19, 2024 | 4.15 | 4.55 | 4.55 | 0 | 17 | 0 | 180.00 | 15.80 | 16.25 | 16.25 | 0 | 20 | 0 |
July 19, 2024 | 2.20 | 2.40 | 2.40 | -0.35 | 41 | 21 | 190.00 | 23.70 | 24.35 | 24.35 | 0 | 0 | 0 |
August 16, 2024 | 47.95 | 49.70 | 49.70 | 0 | 0 | 0 | 120.00 | 0.07 | 0.28 | 0.28 | 0 | 0 | 0 |
August 16, 2024 | 42.90 | 44.95 | 44.95 | 0 | 0 | 0 | 125.00 | 0.18 | 0.47 | 0.47 | 0 | 0 | 0 |
August 16, 2024 | 38.80 | 39.80 | 39.80 | 0 | 0 | 0 | 130.00 | 0.42 | 0.80 | 0.80 | 0 | 0 | 0 |
August 16, 2024 | 34.20 | 35.20 | 35.20 | 0 | 0 | 0 | 135.00 | 0.85 | 1.10 | 1.10 | 0 | 0 | 0 |
August 16, 2024 | 29.70 | 30.80 | 30.80 | 0 | 3 | 0 | 140.00 | 1.30 | 1.60 | 1.60 | 0 | 25 | 0 |
August 16, 2024 | 25.50 | 26.55 | 26.55 | 0 | 0 | 0 | 145.00 | 2.00 | 2.30 | 2.30 | 0 | 30 | 0 |
August 16, 2024 | 21.50 | 22.35 | 22.35 | 0 | 17 | 0 | 150.00 | 2.75 | 3.30 | 3.30 | 0 | 17 | 0 |
August 16, 2024 | 17.85 | 18.60 | 18.60 | 0 | 19 | 0 | 155.00 | 4.10 | 4.50 | 4.50 | 0 | 30 | 0 |
August 16, 2024 | 14.55 | 15.30 | 15.30 | 0 | 15 | 0 | 160.00 | 5.70 | 6.45 | 6.45 | 0 | 17 | 0 |
August 16, 2024 | 11.70 | 12.40 | 12.40 | 0 | 16 | 0 | 165.00 | 7.80 | 8.50 | 8.50 | 0 | 34 | 0 |
August 16, 2024 | 9.20 | 9.90 | 9.90 | 0 | 13 | 0 | 170.00 | 10.25 | 11.05 | 11.05 | 0 | 31 | 0 |
August 16, 2024 | 7.10 | 7.80 | 7.80 | 0 | 15 | 0 | 175.00 | 13.25 | 14.00 | 14.00 | 0 | 21 | 0 |
August 16, 2024 | 5.40 | 6.20 | 6.20 | -0.55 | 22 | 21 | 180.00 | 16.60 | 17.25 | 17.25 | 0 | 19 | 0 |
August 16, 2024 | 3.15 | 3.50 | 3.50 | 0 | 2 | 0 | 190.00 | 24.30 | 24.90 | 24.90 | 0 | 7 | 0 |
September 20, 2024 | 67.65 | 69.70 | 69.70 | 0 | 1 | 0 | 100.00 | 0.01 | 0.09 | 0.09 | 0 | 30 | 0 |
September 20, 2024 | 48.35 | 50.30 | 50.30 | 0 | 0 | 0 | 120.00 | 0.23 | 0.55 | 0.55 | 0 | 578 | 0 |
September 20, 2024 | 39.45 | 40.60 | 40.60 | 0 | 10 | 0 | 130.00 | 0.80 | 1.10 | 1.10 | 0 | 4 | 0 |
September 20, 2024 | 30.55 | 31.85 | 31.85 | 0 | 14 | 0 | 140.00 | 1.85 | 2.10 | 2.10 | 0 | 12 | 0 |
September 20, 2024 | 26.40 | 27.75 | 27.75 | 0 | 0 | 0 | 145.00 | 2.55 | 3.10 | 3.10 | 0 | 11 | 0 |
September 20, 2024 | 22.70 | 23.65 | 23.65 | 0 | 106 | 0 | 150.00 | 3.70 | 4.10 | 4.10 | 0 | 70 | 0 |
September 20, 2024 | 19.10 | 19.95 | 19.95 | 0 | 11 | 0 | 155.00 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
September 20, 2024 | 15.90 | 16.75 | 16.75 | 0 | 111 | 0 | 160.00 | 6.80 | 7.50 | 7.50 | 0 | 14 | 0 |
September 20, 2024 | 13.00 | 13.95 | 13.95 | 0 | 0 | 0 | 165.00 | 8.65 | 9.60 | 9.60 | 0 | 20 | 0 |
September 20, 2024 | 10.45 | 11.45 | 11.45 | 0 | 56 | 0 | 170.00 | 11.30 | 12.20 | 12.20 | 0 | 34 | 0 |
September 20, 2024 | 8.35 | 9.35 | 9.35 | 0 | 5 | 0 | 175.00 | 14.15 | 14.95 | 14.95 | 0 | 2 | 0 |
September 20, 2024 | 6.60 | 7.55 | 7.55 | 0 | 48 | 0 | 180.00 | 17.45 | 18.40 | 18.40 | 0 | 0 | 0 |
September 20, 2024 | 4.20 | 4.60 | 4.60 | 0 | 21 | 0 | 190.00 | 24.75 | 25.70 | 25.70 | 0 | 0 | 0 |
September 20, 2024 | 2.60 | 3.00 | 3.00 | 0 | 34 | 0 | 200.00 | 32.85 | 34.40 | 34.40 | 0 | 0 | 0 |
September 20, 2024 | 1.60 | 1.90 | 1.90 | 0 | 20 | 0 | 210.00 | 42.05 | 44.30 | 44.30 | 0 | 0 | 0 |
September 20, 2024 | 1.00 | 1.30 | 1.30 | 0 | 25 | 0 | 220.00 | 51.95 | 53.90 | 53.90 | 0 | 0 | 0 |
October 18, 2024 | 31.15 | 32.65 | 32.65 | 0 | 0 | 0 | 140.00 | 2.25 | 2.70 | 2.70 | 0 | 0 | 0 |
October 18, 2024 | 23.50 | 24.55 | 24.55 | 0 | 0 | 0 | 150.00 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 |
October 18, 2024 | 20.25 | 21.00 | 21.00 | 0 | 0 | 0 | 155.00 | 5.55 | 6.40 | 6.40 | 0 | 0 | 0 |
October 18, 2024 | 16.95 | 17.90 | 17.90 | 0 | 0 | 0 | 160.00 | 7.40 | 8.20 | 8.20 | 0 | 0 | 0 |
October 18, 2024 | 14.10 | 15.10 | 15.10 | 0 | 0 | 0 | 165.00 | 9.45 | 10.35 | 10.35 | 0 | 0 | 0 |
October 18, 2024 | 11.55 | 12.60 | 12.60 | 0 | 10 | 0 | 170.00 | 12.00 | 12.95 | 12.95 | 0 | 0 | 0 |
October 18, 2024 | 9.70 | 10.55 | 10.55 | -0.25 | 0 | 10 | 175.00 | 14.80 | 15.75 | 15.75 | 0 | 0 | 0 |
October 18, 2024 | 7.65 | 8.65 | 8.65 | 0 | 0 | 0 | 180.00 | 18.00 | 18.90 | 18.90 | 0 | 0 | 0 |
October 18, 2024 | 5.00 | 5.60 | 5.60 | 0 | 0 | 0 | 190.00 | 25.20 | 26.40 | 26.40 | 0 | 0 | 0 |
December 20, 2024 | 68.45 | 70.80 | 70.80 | 0 | 38 | 0 | 100.00 | 0.04 | 0.29 | 0.29 | 0 | 146 | 0 |
December 20, 2024 | 49.80 | 51.95 | 51.95 | 0 | 13 | 0 | 120.00 | 0.85 | 1.10 | 1.10 | 0 | 625 | 0 |
December 20, 2024 | 40.80 | 43.05 | 43.05 | 0 | 4 | 0 | 130.00 | 1.80 | 2.10 | 2.10 | 0 | 127 | 0 |
December 20, 2024 | 32.85 | 34.55 | 34.55 | 0 | 13 | 0 | 140.00 | 3.35 | 3.80 | 3.80 | 0 | 11 | 0 |
December 20, 2024 | 25.55 | 26.80 | 26.80 | 0 | 13 | 0 | 150.00 | 5.65 | 6.30 | 6.30 | 0 | 48 | 0 |
December 20, 2024 | 19.15 | 20.35 | 20.35 | 0 | 13 | 0 | 160.00 | 9.00 | 9.80 | 9.80 | 0 | 6 | 0 |
December 20, 2024 | 14.15 | 15.20 | 15.20 | 0 | 8 | 0 | 170.00 | 13.55 | 14.40 | 14.40 | 0 | 75 | 0 |
December 20, 2024 | 10.10 | 10.80 | 10.80 | 0 | 17 | 0 | 180.00 | 19.35 | 20.25 | 20.25 | 0 | 0 | 0 |
December 20, 2024 | 6.85 | 7.80 | 7.80 | 0 | 0 | 0 | 190.00 | 26.20 | 27.50 | 27.50 | 0 | 0 | 0 |
December 20, 2024 | 5.00 | 5.20 | 5.20 | 0 | 7 | 0 | 200.00 | 34.00 | 35.30 | 35.30 | 0 | 0 | 0 |
March 21, 2025 | 50.65 | 53.25 | 53.25 | 0 | 0 | 0 | 120.00 | 1.35 | 1.80 | 1.80 | 0 | 10 | 0 |
March 21, 2025 | 42.20 | 44.95 | 44.95 | 0 | 0 | 0 | 130.00 | 2.55 | 3.10 | 3.10 | 0 | 0 | 0 |
March 21, 2025 | 35.00 | 36.50 | 36.50 | 0 | 0 | 0 | 140.00 | 4.45 | 5.00 | 5.00 | 0 | 0 | 0 |
March 21, 2025 | 27.80 | 29.50 | 29.50 | 0 | 0 | 0 | 150.00 | 6.90 | 7.70 | 7.70 | 0 | 0 | 0 |
March 21, 2025 | 21.75 | 23.25 | 23.25 | -0.85 | 0 | 41 | 160.00 | 10.40 | 11.55 | 11.55 | 0 | 1 | 0 |
March 21, 2025 | 16.60 | 18.00 | 18.00 | 0 | 1 | 0 | 170.00 | 15.30 | 16.15 | 16.15 | 0 | 0 | 0 |
March 21, 2025 | 12.85 | 13.75 | 13.75 | 0 | 0 | 0 | 180.00 | 21.10 | 21.85 | 21.85 | 0 | 0 | 0 |
March 21, 2025 | 9.30 | 10.40 | 10.40 | 0 | 4 | 0 | 190.00 | 27.10 | 29.00 | 29.00 | 0 | 0 | 0 |
March 21, 2025 | 7.10 | 7.80 | 7.80 | 0 | 1 | 0 | 200.00 | 34.70 | 36.60 | 36.60 | 0 | 0 | 0 |