FNV – Franco-Nevada Corp.
Last update: August 8, 2022 at 11:59 a.m. (Real-time)
- Last price: 168.790
- Net change: 3.070
- Bid price: 168.750
- Ask price: 168.860
- 30-day historical volatility: 29.70%
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: 2,551
Volume: 5
|
Open interest: 1,359
Volume: 4
|
||||||||||||
August 19, 2022 | 27.60 | 29.50 | 26.40 | 0 | 0 | 0 | 140.00 | 0.01 | 0.13 | 0.16 | 0 | 0 | 0 |
August 19, 2022 | 22.65 | 24.55 | 21.60 | 0 | 0 | 0 | 145.00 | 0.01 | 0.23 | 0.33 | 0 | 0 | 0 |
August 19, 2022 | 18.25 | 19.75 | 16.90 | 0 | 0 | 0 | 150.00 | 0.09 | 0.44 | 0.60 | 0 | 20 | 0 |
August 19, 2022 | 13.50 | 15.15 | 12.45 | 0 | 2 | 0 | 155.00 | 0.50 | 0.80 | 1.25 | 0 | 6 | 0 |
August 19, 2022 | 9.90 | 10.75 | 8.50 | 0 | 10 | 0 | 160.00 | 1.20 | 1.50 | 2.30 | 0 | 15 | 0 |
August 19, 2022 | 6.30 | 6.95 | 5.15 | 0 | 18 | 0 | 165.00 | 2.50 | 2.95 | 4.25 | 0 | 10 | 0 |
August 19, 2022 | 3.65 | 4.10 | 3.00 | 0 | 116 | 0 | 170.00 | 4.70 | 5.20 | 7.05 | 0 | 18 | 0 |
August 19, 2022 | 1.90 | 2.20 | 1.60 | 0 | 376 | 0 | 175.00 | 7.75 | 8.55 | 10.90 | 0 | 16 | 0 |
August 19, 2022 | 0.90 | 1.10 | 0.70 | 0 | 156 | 0 | 180.00 | 11.70 | 12.60 | 15.15 | 0 | 10 | 0 |
August 19, 2022 | 0.36 | 0.70 | 0.48 | 0 | 36 | 0 | 185.00 | 16.15 | 17.00 | 19.80 | 0 | 1 | 0 |
August 19, 2022 | 0.09 | 0.44 | 0.29 | 0 | 77 | 0 | 190.00 | 21.00 | 21.75 | 24.65 | 0 | 10 | 0 |
August 19, 2022 | 0.04 | 0.31 | 0.25 | 0 | 41 | 0 | 195.00 | 25.85 | 26.65 | 29.60 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.19 | 0.12 | 0 | 21 | 0 | 200.00 | 29.95 | 31.80 | 34.65 | 0 | 504 | 0 |
August 19, 2022 | 0 | 0.15 | 0.11 | 0 | 23 | 0 | 205.00 | 34.95 | 36.80 | 39.70 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.13 | 0.09 | 0 | 22 | 0 | 210.00 | 39.95 | 41.80 | 44.70 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.12 | 0.08 | 0 | 1 | 0 | 215.00 | 44.95 | 46.80 | 49.70 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.10 | 0.05 | 0 | 19 | 0 | 220.00 | 50.70 | 51.80 | 54.70 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.12 | 0.08 | 0 | 0 | 0 | 225.00 | 55.65 | 57.90 | 59.70 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.11 | 0.08 | 0 | 10 | 0 | 230.00 | 60.65 | 62.90 | 64.70 | 0 | 0 | 0 |
September 16, 2022 | 47.85 | 49.60 | 46.75 | 0 | 10 | 0 | 120.00 | 0.01 | 0.15 | 0.13 | 0 | 32 | 0 |
September 16, 2022 | 28.75 | 30.30 | 27.30 | 0 | 1 | 0 | 140.00 | 0.44 | 0.65 | 0.85 | 0 | 46 | 0 |
September 16, 2022 | 24.10 | 25.40 | 22.65 | 0 | 0 | 0 | 145.00 | 0.75 | 1.05 | 1.30 | 0 | 0 | 0 |
September 16, 2022 | 19.50 | 20.95 | 18.35 | 0 | 0 | 0 | 150.00 | 1.30 | 1.55 | 2.05 | 0 | 4 | 0 |
September 16, 2022 | 15.35 | 16.85 | 14.45 | 0 | 10 | 0 | 155.00 | 2.15 | 2.45 | 3.15 | 0 | 0 | 0 |
September 16, 2022 | 12.25 | 13.05 | 10.80 | 0 | 9 | 0 | 160.00 | 3.40 | 3.80 | 4.70 | 0 | 10 | 0 |
September 16, 2022 | 9.20 | 9.65 | 8.00 | 0 | 2 | 0 | 165.00 | 5.20 | 5.60 | 6.95 | 0 | 2 | 0 |
September 16, 2022 | 6.60 | 7.00 | 5.70 | 0 | 42 | 0 | 170.00 | 7.60 | 8.00 | 9.70 | 0 | 10 | 0 |
September 16, 2022 | 4.50 | 4.90 | 3.90 | 0 | 9 | 0 | 175.00 | 10.50 | 10.95 | 13.10 | 0 | 0 | 0 |
September 16, 2022 | 3.00 | 3.40 | 2.65 | 0 | 23 | 0 | 180.00 | 13.90 | 14.65 | 16.95 | 0 | 20 | 0 |
September 16, 2022 | 2.00 | 2.20 | 1.80 | 0 | 6 | 0 | 185.00 | 17.75 | 18.65 | 21.15 | 0 | 3 | 0 |
September 16, 2022 | 1.30 | 1.50 | 1.20 | 0 | 7 | 0 | 190.00 | 22.05 | 23.00 | 25.60 | 0 | 11 | 0 |
September 16, 2022 | 0.85 | 1.05 | 0.90 | 0 | 8 | 0 | 195.00 | 26.55 | 27.50 | 30.20 | 0 | 0 | 0 |
September 16, 2022 | 0.55 | 0.75 | 0.65 | 0 | 17 | 0 | 200.00 | 31.40 | 33.00 | 35.80 | 0 | 0 | 0 |
September 16, 2022 | 0.33 | 0.60 | 0.48 | 0 | 0 | 0 | 205.00 | 35.95 | 37.25 | 40.25 | 0 | 10 | 0 |
September 16, 2022 | 0.20 | 0.47 | 0.33 | 0 | 7 | 0 | 210.00 | 40.65 | 42.50 | 45.10 | 0 | 0 | 0 |
September 16, 2022 | 0.12 | 0.37 | 0.26 | 0 | 6 | 0 | 215.00 | 45.85 | 47.25 | 50.05 | 0 | 0 | 0 |
September 16, 2022 | 0.06 | 0.31 | 0.26 | 0 | 52 | 0 | 220.00 | 50.55 | 52.10 | 54.80 | 0 | 10 | 0 |
September 16, 2022 | 0.02 | 0.23 | 0.16 | 0 | 6 | 0 | 225.00 | 55.70 | 57.00 | 60.25 | 0 | 0 | 0 |
September 16, 2022 | 0.01 | 0.19 | 0.13 | 0 | 4 | 0 | 230.00 | 60.45 | 61.85 | 65.20 | 0 | 0 | 0 |
September 16, 2022 | 0.01 | 0.16 | 0.11 | 0 | 22 | 0 | 240.00 | 70.65 | 71.90 | 75.10 | 0 | 0 | 0 |
October 21, 2022 | 30.20 | 31.05 | 28.35 | 0 | 0 | 0 | 140.00 | 1.20 | 1.45 | 1.80 | 0 | 0 | 0 |
October 21, 2022 | 25.75 | 26.70 | 24.15 | 0 | 0 | 0 | 145.00 | 1.80 | 2.10 | 2.55 | 0 | 0 | 0 |
October 21, 2022 | 21.65 | 22.60 | 20.15 | 0 | 0 | 0 | 150.00 | 2.65 | 3.10 | 3.60 | 0 | 0 | 0 |
October 21, 2022 | 17.90 | 18.75 | 16.60 | 0 | 0 | 0 | 155.00 | 3.80 | 4.15 | 5.00 | 0 | 4 | 0 |
October 21, 2022 | 14.50 | 15.20 | 13.25 | 0 | 0 | 0 | 160.00 | 5.40 | 5.80 | 6.85 | 0 | 2 | 0 |
October 21, 2022 | 11.65 | 12.15 | 10.45 | 0 | 0 | 0 | 165.00 | 7.35 | 7.75 | 9.10 | 0 | 10 | 0 |
October 21, 2022 | 9.00 | 9.55 | 8.15 | 0 | 0 | 0 | 170.00 | 9.70 | 10.20 | 11.80 | 0 | 0 | 0 |
October 21, 2022 | 6.90 | 7.40 | 6.25 | 0 | 10 | 0 | 175.00 | 12.60 | 13.15 | 13.05 | -1.85 | 5 | 2 |
October 21, 2022 | 5.15 | 5.65 | 4.70 | 0 | 9 | 0 | 180.00 | 15.70 | 16.30 | 18.55 | 0 | 2 | 0 |
October 21, 2022 | 3.80 | 4.25 | 3.75 | 0.20 | 0 | 5 | 185.00 | 19.35 | 20.20 | 22.45 | 0 | 2 | 0 |
October 21, 2022 | 2.85 | 3.15 | 2.60 | 0 | 0 | 0 | 190.00 | 23.30 | 24.20 | 26.60 | 0 | 2 | 0 |
October 21, 2022 | 2.05 | 2.35 | 1.95 | 0 | 4 | 0 | 195.00 | 27.60 | 28.60 | 31.00 | 0 | 0 | 0 |
October 21, 2022 | 1.50 | 1.80 | 1.50 | 0 | 0 | 0 | 200.00 | 32.00 | 33.45 | 35.65 | 0 | 0 | 0 |
October 21, 2022 | 1.10 | 1.40 | 1.15 | 0 | 7 | 0 | 205.00 | 36.45 | 37.60 | 40.30 | 0 | 0 | 0 |
October 21, 2022 | 0.85 | 1.10 | 0.95 | 0 | 4 | 0 | 210.00 | 41.30 | 42.35 | 45.15 | 0 | 0 | 0 |
October 21, 2022 | 0.60 | 0.90 | 0.75 | 0 | 6 | 0 | 215.00 | 46.15 | 47.15 | 49.90 | 0 | 0 | 0 |
October 21, 2022 | 0.41 | 0.75 | 0.65 | 0 | 5 | 0 | 220.00 | 51.00 | 51.95 | 54.80 | 0 | 0 | 0 |
October 21, 2022 | 0.30 | 0.55 | 0.45 | 0 | 7 | 0 | 225.00 | 55.85 | 58.00 | 60.05 | 0 | 0 | 0 |
October 21, 2022 | 0.21 | 0.48 | 0.36 | 0 | 10 | 0 | 230.00 | 60.80 | 62.70 | 64.95 | 0 | 0 | 0 |
November 18, 2022 | 30.10 | 32.55 | 29.85 | 0 | 0 | 0 | 140.00 | 1.95 | 2.25 | 2.65 | 0 | 0 | 0 |
November 18, 2022 | 25.85 | 28.40 | 25.60 | 0 | 0 | 0 | 145.00 | 2.70 | 3.05 | 3.60 | 0 | 0 | 0 |
November 18, 2022 | 23.10 | 24.25 | 21.80 | 0 | 0 | 0 | 150.00 | 3.70 | 4.10 | 4.85 | 0 | 0 | 0 |
November 18, 2022 | 19.55 | 20.60 | 18.40 | 0 | 0 | 0 | 155.00 | 5.10 | 5.50 | 6.40 | 0 | 0 | 0 |
November 18, 2022 | 16.25 | 17.00 | 15.15 | 0 | 0 | 0 | 160.00 | 6.75 | 7.20 | 8.35 | 0 | 5 | 0 |
November 18, 2022 | 13.30 | 14.10 | 12.35 | 0 | 0 | 0 | 165.00 | 8.75 | 9.30 | 10.60 | 0 | 0 | 0 |
November 18, 2022 | 10.80 | 11.50 | 10.05 | 0 | 0 | 0 | 170.00 | 11.20 | 11.75 | 13.25 | 0 | 0 | 0 |
November 18, 2022 | 8.65 | 9.30 | 8.05 | 0 | 8 | 0 | 175.00 | 14.00 | 14.60 | 16.30 | 0 | 0 | 0 |
November 18, 2022 | 6.80 | 7.40 | 6.40 | 0 | 0 | 0 | 180.00 | 17.05 | 17.65 | 19.70 | 0 | 0 | 0 |
November 18, 2022 | 5.30 | 5.95 | 4.95 | 0 | 0 | 0 | 185.00 | 20.55 | 21.20 | 23.50 | 0 | 0 | 0 |
November 18, 2022 | 4.10 | 4.65 | 3.95 | 0 | 0 | 0 | 190.00 | 24.25 | 25.20 | 27.55 | 0 | 0 | 0 |
November 18, 2022 | 3.20 | 3.65 | 3.15 | 0 | 0 | 0 | 195.00 | 28.35 | 29.25 | 31.80 | 0 | 0 | 0 |
November 18, 2022 | 2.50 | 2.90 | 2.45 | 0 | 0 | 0 | 200.00 | 31.75 | 34.45 | 36.70 | 0 | 0 | 0 |
November 18, 2022 | 1.95 | 2.30 | 2.00 | 0 | 0 | 0 | 205.00 | 36.25 | 38.70 | 41.25 | 0 | 0 | 0 |
November 18, 2022 | 1.50 | 1.80 | 1.60 | 0 | 0 | 0 | 210.00 | 41.40 | 43.30 | 45.90 | 0 | 0 | 0 |
December 16, 2022 | 49.35 | 51.40 | 48.45 | 0 | 2 | 0 | 120.00 | 0.65 | 0.95 | 1.10 | 0 | 53 | 0 |
December 16, 2022 | 31.20 | 33.75 | 31.15 | 0 | 1 | 0 | 140.00 | 2.65 | 3.00 | 3.50 | 0 | 64 | 0 |
December 16, 2022 | 27.30 | 29.30 | 26.80 | 0 | 0 | 0 | 145.00 | 3.55 | 4.05 | 4.00 | -0.60 | 0 | 2 |
December 16, 2022 | 24.30 | 25.50 | 23.20 | 0 | 10 | 0 | 150.00 | 4.70 | 5.20 | 6.00 | 0 | 88 | 0 |
December 16, 2022 | 20.30 | 22.00 | 19.70 | 0 | 0 | 0 | 155.00 | 6.10 | 6.75 | 7.70 | 0 | 0 | 0 |
December 16, 2022 | 17.65 | 18.65 | 16.70 | 0 | 40 | 0 | 160.00 | 7.95 | 8.55 | 9.65 | 0 | 88 | 0 |
December 16, 2022 | 14.85 | 15.65 | 13.95 | 0 | 3 | 0 | 165.00 | 10.00 | 10.60 | 12.00 | 0 | 5 | 0 |
December 16, 2022 | 12.35 | 13.15 | 11.50 | 0 | 40 | 0 | 170.00 | 12.50 | 13.10 | 14.50 | 0 | 43 | 0 |
December 16, 2022 | 10.10 | 10.80 | 9.55 | 0 | 3 | 0 | 175.00 | 15.20 | 15.80 | 17.55 | 0 | 0 | 0 |
December 16, 2022 | 8.25 | 8.90 | 7.85 | 0 | 27 | 0 | 180.00 | 18.30 | 18.95 | 20.80 | 0 | 35 | 0 |
December 16, 2022 | 6.55 | 7.20 | 6.25 | 0 | 1 | 0 | 185.00 | 21.50 | 22.30 | 24.55 | 0 | 0 | 0 |
December 16, 2022 | 5.40 | 5.95 | 5.15 | 0 | 26 | 0 | 190.00 | 25.10 | 26.15 | 28.40 | 0 | 44 | 0 |
December 16, 2022 | 4.20 | 4.70 | 4.05 | 0 | 9 | 0 | 195.00 | 29.05 | 30.15 | 32.55 | 0 | 4 | 0 |
December 16, 2022 | 3.40 | 3.90 | 3.40 | 0 | 22 | 0 | 200.00 | 32.45 | 34.25 | 37.45 | 0 | 23 | 0 |
December 16, 2022 | 2.20 | 2.50 | 2.20 | 0 | 8 | 0 | 210.00 | 41.25 | 43.90 | 46.40 | 0 | 20 | 0 |
December 16, 2022 | 1.45 | 1.70 | 1.50 | 0 | 555 | 0 | 220.00 | 51.10 | 53.05 | 55.70 | 0 | 12 | 0 |
December 16, 2022 | 0.90 | 1.20 | 1.10 | 0 | 505 | 0 | 230.00 | 60.60 | 63.90 | 65.25 | 0 | 0 | 0 |
December 16, 2022 | 0.50 | 0.90 | 0.80 | 0 | 10 | 0 | 240.00 | 70.45 | 73.60 | 75.00 | 0 | 5 | 0 |
January 20, 2023 | 32.90 | 34.30 | 31.70 | 0 | 0 | 0 | 140.00 | 3.20 | 3.80 | 4.25 | 0 | 5 | 0 |
January 20, 2023 | 29.20 | 30.30 | 27.95 | 0 | 0 | 0 | 145.00 | 4.30 | 4.80 | 5.50 | 0 | 0 | 0 |
January 20, 2023 | 25.30 | 26.65 | 24.40 | 0 | 0 | 0 | 150.00 | 5.50 | 6.15 | 6.95 | 0 | 0 | 0 |
January 20, 2023 | 22.15 | 23.35 | 21.15 | 0 | 0 | 0 | 155.00 | 7.00 | 7.75 | 8.70 | 0 | 0 | 0 |
January 20, 2023 | 19.05 | 20.10 | 18.20 | 0 | 0 | 0 | 160.00 | 8.80 | 9.60 | 10.75 | 0 | 2 | 0 |
January 20, 2023 | 16.35 | 17.20 | 15.55 | 0 | 0 | 0 | 165.00 | 10.95 | 11.80 | 13.10 | 0 | 0 | 0 |
January 20, 2023 | 13.85 | 14.75 | 13.25 | 0 | 0 | 0 | 170.00 | 13.60 | 14.20 | 15.65 | 0 | 0 | 0 |
January 20, 2023 | 11.45 | 12.45 | 11.15 | 0 | 0 | 0 | 175.00 | 16.15 | 16.95 | 18.65 | 0 | 0 | 0 |
January 20, 2023 | 9.70 | 10.45 | 9.40 | 0 | 0 | 0 | 180.00 | 19.30 | 20.00 | 21.90 | 0 | 0 | 0 |
January 20, 2023 | 7.90 | 8.70 | 7.80 | 0 | 0 | 0 | 185.00 | 22.60 | 23.35 | 25.55 | 0 | 0 | 0 |
January 20, 2023 | 6.55 | 7.40 | 6.55 | 0 | 0 | 0 | 190.00 | 26.10 | 26.85 | 29.25 | 0 | 0 | 0 |
March 17, 2023 | 50.35 | 53.00 | 50.15 | 0 | 0 | 0 | 120.00 | 1.40 | 1.90 | 2.10 | 0 | 0 | 0 |
March 17, 2023 | 33.95 | 36.45 | 34.00 | 0 | 1 | 0 | 140.00 | 4.40 | 5.00 | 5.65 | 0 | 0 | 0 |
March 17, 2023 | 26.75 | 29.35 | 27.00 | 0 | 0 | 0 | 150.00 | 6.90 | 7.80 | 8.55 | 0 | 0 | 0 |
March 17, 2023 | 20.50 | 22.85 | 20.75 | 0 | 0 | 0 | 160.00 | 10.45 | 11.45 | 12.55 | 0 | 6 | 0 |
March 17, 2023 | 16.15 | 17.40 | 15.75 | 0 | 0 | 0 | 170.00 | 15.10 | 16.20 | 17.70 | 0 | 1 | 0 |
March 17, 2023 | 11.95 | 13.10 | 11.85 | 0 | 2 | 0 | 180.00 | 20.85 | 22.05 | 23.75 | 0 | 6 | 0 |
March 17, 2023 | 8.90 | 9.75 | 8.75 | 0 | 2 | 0 | 190.00 | 27.50 | 28.95 | 30.90 | 0 | 0 | 0 |
March 17, 2023 | 6.40 | 7.30 | 6.50 | 0 | 30 | 0 | 200.00 | 35.05 | 36.90 | 39.25 | 0 | 0 | 0 |
March 17, 2023 | 4.80 | 5.40 | 4.75 | 0 | 5 | 0 | 210.00 | 43.25 | 45.25 | 47.70 | 0 | 2 | 0 |
March 17, 2023 | 3.40 | 4.05 | 3.55 | 0 | 0 | 0 | 220.00 | 51.00 | 54.00 | 57.60 | 0 | 0 | 0 |
March 17, 2023 | 2.40 | 3.05 | 2.65 | 0 | 0 | 0 | 230.00 | 60.80 | 63.45 | 66.20 | 0 | 0 | 0 |
March 17, 2023 | 1.90 | 2.40 | 2.15 | 0 | 0 | 0 | 240.00 | 70.35 | 72.85 | 75.75 | 0 | 0 | 0 |
June 16, 2023 | 51.70 | 55.30 | 52.40 | 0 | 0 | 0 | 120.00 | 2.20 | 3.00 | 3.20 | 0 | 0 | 0 |
June 16, 2023 | 36.55 | 39.50 | 36.60 | 0 | 0 | 0 | 140.00 | 5.90 | 7.05 | 7.70 | 0 | 2 | 0 |
June 16, 2023 | 29.85 | 32.40 | 30.15 | 0 | 10 | 0 | 150.00 | 9.00 | 10.20 | 11.10 | 0 | 16 | 0 |
June 16, 2023 | 24.60 | 26.05 | 24.60 | 0 | 0 | 0 | 160.00 | 12.65 | 14.00 | 15.00 | 0 | 6 | 0 |
June 16, 2023 | 19.60 | 21.30 | 19.60 | 0 | 0 | 0 | 170.00 | 17.50 | 18.90 | 20.10 | 0 | 20 | 0 |
June 16, 2023 | 15.30 | 17.00 | 15.45 | 0 | 0 | 0 | 180.00 | 23.15 | 24.60 | 26.10 | 0 | 9 | 0 |
June 16, 2023 | 11.90 | 13.50 | 12.25 | 0 | 0 | 0 | 190.00 | 29.70 | 31.15 | 32.95 | 0 | 0 | 0 |
June 16, 2023 | 9.60 | 10.60 | 9.65 | 0 | 0 | 0 | 200.00 | 36.80 | 39.45 | 41.55 | 0 | 0 | 0 |
June 16, 2023 | 5.80 | 7.00 | 6.30 | 0 | 0 | 0 | 220.00 | 53.20 | 57.15 | 59.35 | 0 | 0 | 0 |