FNV – Franco-Nevada Corp.
Last update: April 26, 2024 at 2:53 p.m. (Real-time)
- Last price: 168.020
- Net change: 1.900
- Bid price: 167.900
- Ask price: 168.020
- 30-day historical volatility: 24.09%
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: 3,566
Volume: 39
|
Open interest: 4,259
Volume: 58
|
||||||||||||
May 17, 2024 | 47.95 | 48.95 | 46.85 | 0 | 1 | 0 | 120.00 | 0 | 0.06 | 0.06 | 0 | 15 | 0 |
May 17, 2024 | 43.05 | 44.00 | 41.85 | 0 | 0 | 0 | 125.00 | 0 | 0.06 | 0.06 | 0 | 29 | 0 |
May 17, 2024 | 38.15 | 38.80 | 36.80 | 0 | 3 | 0 | 130.00 | 0 | 0.06 | 0.07 | 0 | 49 | 0 |
May 17, 2024 | 33.15 | 33.85 | 31.85 | 0 | 40 | 0 | 135.00 | 0 | 0.07 | 0.09 | 0 | 134 | 0 |
May 17, 2024 | 28.20 | 28.90 | 26.95 | 0 | 21 | 0 | 140.00 | 0.02 | 0.12 | 0.16 | 0 | 39 | 0 |
May 17, 2024 | 23.25 | 23.95 | 22.05 | 0 | 30 | 0 | 145.00 | 0.08 | 0.26 | 0.39 | 0 | 120 | 0 |
May 17, 2024 | 18.45 | 19.20 | 17.35 | 0 | 500 | 0 | 150.00 | 0.32 | 0.50 | 0.40 | -0.30 | 531 | 2 |
May 17, 2024 | 13.90 | 14.60 | 12.95 | 0 | 42 | 0 | 155.00 | 0.70 | 0.95 | 1.25 | 0 | 83 | 0 |
May 17, 2024 | 9.80 | 10.55 | 10.20 | 1.20 | 46 | 5 | 160.00 | 1.50 | 1.80 | 2.30 | 0 | 65 | 0 |
May 17, 2024 | 6.45 | 6.90 | 6.10 | 0.35 | 59 | 2 | 165.00 | 3.00 | 3.40 | 3.25 | -1.05 | 141 | 3 |
May 17, 2024 | 3.85 | 4.35 | 3.45 | 0 | 77 | 0 | 170.00 | 5.25 | 5.80 | 6.00 | -0.95 | 2 | 10 |
May 17, 2024 | 2.10 | 2.50 | 2.05 | 0 | 178 | 0 | 175.00 | 8.60 | 9.20 | 10.60 | 0 | 1 | 0 |
May 17, 2024 | 1.20 | 1.40 | 1.20 | 0 | 23 | 0 | 180.00 | 12.60 | 13.20 | 14.80 | 0 | 10 | 0 |
May 17, 2024 | 0.34 | 0.55 | 0.55 | 0 | 436 | 0 | 190.00 | 21.80 | 22.70 | 24.30 | 0 | 10 | 0 |
June 21, 2024 | 48.35 | 49.15 | 47.15 | 0 | 0 | 0 | 120.00 | 0 | 0.06 | 0.07 | 0 | 21 | 0 |
June 21, 2024 | 43.40 | 44.10 | 42.30 | 0 | 0 | 0 | 125.00 | 0.01 | 0.07 | 0.10 | 0 | 30 | 0 |
June 21, 2024 | 38.60 | 39.15 | 37.25 | 0 | 0 | 0 | 130.00 | 0.05 | 0.12 | 0.17 | 0 | 10 | 0 |
June 21, 2024 | 33.70 | 34.30 | 32.45 | 0 | 10 | 0 | 135.00 | 0.16 | 0.25 | 0.31 | 0 | 38 | 0 |
June 21, 2024 | 28.85 | 29.50 | 27.70 | 0 | 2 | 0 | 140.00 | 0.22 | 0.46 | 0.60 | 0 | 12 | 0 |
June 21, 2024 | 24.15 | 24.95 | 23.05 | 0 | 39 | 0 | 145.00 | 0.55 | 0.80 | 0.95 | 0 | 51 | 0 |
June 21, 2024 | 19.70 | 20.40 | 18.70 | 0 | 96 | 0 | 150.00 | 1.10 | 1.30 | 1.60 | 0 | 229 | 0 |
June 21, 2024 | 15.60 | 16.30 | 14.65 | 0 | 60 | 0 | 155.00 | 1.85 | 2.15 | 2.60 | 0 | 33 | 0 |
June 21, 2024 | 11.85 | 12.30 | 11.10 | 0 | 16 | 0 | 160.00 | 3.05 | 3.40 | 4.10 | 0 | 44 | 0 |
June 21, 2024 | 8.70 | 9.10 | 9.00 | 0.95 | 20 | 5 | 165.00 | 4.90 | 5.25 | 6.15 | 0 | 20 | 0 |
June 21, 2024 | 6.15 | 6.55 | 5.60 | 0 | 102 | 0 | 170.00 | 7.30 | 7.70 | 8.85 | 0 | 22 | 0 |
June 21, 2024 | 4.10 | 4.45 | 3.85 | 0 | 21 | 0 | 175.00 | 10.30 | 10.65 | 12.05 | 0 | 0 | 0 |
June 21, 2024 | 2.70 | 3.00 | 2.70 | 0 | 13 | 0 | 180.00 | 13.95 | 14.45 | 15.90 | 0 | 14 | 0 |
June 21, 2024 | 1.25 | 1.50 | 1.30 | 0 | 73 | 0 | 190.00 | 22.35 | 22.95 | 24.75 | 0 | 0 | 0 |
June 21, 2024 | 0.60 | 0.80 | 0.75 | 0 | 14 | 0 | 200.00 | 31.70 | 32.45 | 34.30 | 0 | 0 | 0 |
June 21, 2024 | 0.28 | 0.50 | 0.47 | 0 | 20 | 0 | 210.00 | 41.65 | 42.40 | 44.25 | 0 | 0 | 0 |
June 21, 2024 | 0.14 | 0.32 | 0.29 | 0 | 67 | 0 | 220.00 | 51.60 | 52.35 | 54.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.44 | 0.44 | 0 | 64 | 0 | 240.00 | 71.65 | 72.40 | 74.25 | 0 | 0 | 0 |
July 19, 2024 | 48.55 | 49.40 | 47.45 | 0 | 0 | 0 | 120.00 | 0.01 | 0.09 | 0.12 | 0 | 0 | 0 |
July 19, 2024 | 43.65 | 44.55 | 42.60 | 0 | 0 | 0 | 125.00 | 0.03 | 0.17 | 0.21 | 0 | 10 | 0 |
July 19, 2024 | 38.80 | 39.60 | 37.85 | 0 | 20 | 0 | 130.00 | 0.11 | 0.31 | 0.37 | 0 | 14 | 0 |
July 19, 2024 | 34.10 | 34.85 | 33.00 | 0 | 30 | 0 | 135.00 | 0.24 | 0.50 | 0.60 | 0 | 12 | 0 |
July 19, 2024 | 29.50 | 30.15 | 28.35 | 0 | 10 | 0 | 140.00 | 0.65 | 0.85 | 1.05 | 0 | 10 | 0 |
July 19, 2024 | 24.95 | 25.80 | 24.00 | 0 | 31 | 0 | 145.00 | 1.05 | 1.35 | 1.55 | 0 | 20 | 0 |
July 19, 2024 | 20.70 | 21.40 | 19.80 | 0 | 44 | 0 | 150.00 | 1.70 | 1.95 | 2.25 | 0 | 63 | 0 |
July 19, 2024 | 16.75 | 17.40 | 16.05 | 0 | 118 | 0 | 155.00 | 2.60 | 3.05 | 3.45 | 0 | 71 | 0 |
July 19, 2024 | 13.25 | 13.85 | 12.60 | 0 | 122 | 0 | 160.00 | 4.05 | 4.35 | 5.05 | 0 | 57 | 0 |
July 19, 2024 | 10.20 | 10.75 | 9.65 | 0 | 42 | 0 | 165.00 | 5.90 | 6.45 | 7.20 | 0 | 62 | 0 |
July 19, 2024 | 7.70 | 8.25 | 7.00 | -0.30 | 71 | 1 | 170.00 | 8.30 | 8.95 | 10.00 | 0 | 51 | 0 |
July 19, 2024 | 5.60 | 6.20 | 5.25 | 0 | 14 | 0 | 175.00 | 11.25 | 11.95 | 13.20 | 0 | 34 | 0 |
July 19, 2024 | 4.00 | 4.25 | 3.85 | 0 | 17 | 0 | 180.00 | 14.70 | 15.30 | 16.65 | 0 | 20 | 0 |
July 19, 2024 | 2.00 | 2.20 | 2.00 | 0 | 101 | 0 | 190.00 | 22.75 | 23.30 | 25.15 | 0 | 0 | 0 |
August 16, 2024 | 48.85 | 50.20 | 48.60 | 0 | 0 | 0 | 120.00 | 0.04 | 0.21 | 0.24 | 0 | 0 | 0 |
August 16, 2024 | 44.10 | 45.45 | 43.85 | 0 | 0 | 0 | 125.00 | 0.16 | 0.35 | 0.45 | 0 | 0 | 0 |
August 16, 2024 | 39.45 | 40.50 | 38.65 | 0 | 0 | 0 | 130.00 | 0.27 | 0.60 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 34.80 | 35.85 | 34.05 | 0 | 0 | 0 | 135.00 | 0.55 | 0.90 | 1.05 | 0 | 0 | 0 |
August 16, 2024 | 30.25 | 31.40 | 29.65 | 0 | 3 | 0 | 140.00 | 0.95 | 1.35 | 1.55 | 0 | 25 | 0 |
August 16, 2024 | 25.95 | 27.00 | 25.40 | 0 | 0 | 0 | 145.00 | 1.60 | 1.95 | 2.15 | 0 | 30 | 0 |
August 16, 2024 | 22.35 | 22.90 | 21.25 | 0 | 17 | 0 | 150.00 | 2.55 | 2.85 | 3.15 | 0 | 17 | 0 |
August 16, 2024 | 18.15 | 19.10 | 17.60 | 0 | 34 | 0 | 155.00 | 3.55 | 3.90 | 4.45 | 0 | 44 | 0 |
August 16, 2024 | 15.00 | 15.60 | 14.10 | 0 | 29 | 0 | 160.00 | 5.00 | 5.40 | 6.35 | 0 | 30 | 0 |
August 16, 2024 | 11.80 | 12.65 | 11.55 | 0.20 | 31 | 13 | 165.00 | 7.00 | 7.60 | 7.35 | -1.10 | 34 | 32 |
August 16, 2024 | 9.55 | 10.00 | 9.85 | 1.00 | 13 | 13 | 170.00 | 9.55 | 10.10 | 9.90 | -1.25 | 31 | 11 |
August 16, 2024 | 7.35 | 7.80 | 6.95 | 0 | 24 | 0 | 175.00 | 12.25 | 12.95 | 14.15 | 0 | 21 | 0 |
August 16, 2024 | 5.50 | 6.10 | 5.20 | 0 | 32 | 0 | 180.00 | 15.55 | 16.20 | 17.55 | 0 | 19 | 0 |
August 16, 2024 | 3.00 | 3.35 | 3.05 | 0 | 32 | 0 | 190.00 | 23.20 | 24.00 | 25.60 | 0 | 7 | 0 |
September 20, 2024 | 68.60 | 70.15 | 68.60 | 0 | 1 | 0 | 100.00 | 0.01 | 0.07 | 0.08 | 0 | 30 | 0 |
September 20, 2024 | 49.35 | 50.80 | 49.20 | 0 | 0 | 0 | 120.00 | 0.20 | 0.40 | 0.47 | 0 | 578 | 0 |
September 20, 2024 | 40.10 | 41.35 | 39.40 | 0 | 10 | 0 | 130.00 | 0.65 | 0.95 | 1.05 | 0 | 4 | 0 |
September 20, 2024 | 31.10 | 32.45 | 30.65 | 0 | 14 | 0 | 140.00 | 1.45 | 1.80 | 2.05 | 0 | 12 | 0 |
September 20, 2024 | 26.95 | 28.25 | 26.40 | 0 | 0 | 0 | 145.00 | 2.20 | 2.55 | 2.95 | 0 | 11 | 0 |
September 20, 2024 | 23.10 | 24.25 | 22.40 | 0 | 106 | 0 | 150.00 | 3.05 | 3.60 | 3.95 | 0 | 70 | 0 |
September 20, 2024 | 19.50 | 20.55 | 18.80 | 0 | 11 | 0 | 155.00 | 4.50 | 4.80 | 5.40 | 0 | 0 | 0 |
September 20, 2024 | 16.35 | 17.10 | 15.60 | 0 | 111 | 0 | 160.00 | 5.90 | 6.70 | 7.35 | 0 | 14 | 0 |
September 20, 2024 | 13.35 | 14.20 | 12.80 | 0 | 0 | 0 | 165.00 | 7.90 | 8.70 | 9.55 | 0 | 20 | 0 |
September 20, 2024 | 10.85 | 11.60 | 10.45 | 0 | 56 | 0 | 170.00 | 10.25 | 11.20 | 12.15 | 0 | 34 | 0 |
September 20, 2024 | 8.45 | 9.30 | 8.35 | 0 | 5 | 0 | 175.00 | 13.25 | 14.10 | 15.15 | 0 | 2 | 0 |
September 20, 2024 | 6.75 | 7.40 | 6.75 | 0 | 48 | 0 | 180.00 | 16.45 | 17.15 | 18.55 | 0 | 0 | 0 |
September 20, 2024 | 4.05 | 4.50 | 4.05 | 0 | 21 | 0 | 190.00 | 23.70 | 24.70 | 26.30 | 0 | 0 | 0 |
September 20, 2024 | 2.45 | 2.80 | 2.40 | 0 | 34 | 0 | 200.00 | 32.05 | 33.65 | 35.60 | 0 | 0 | 0 |
September 20, 2024 | 1.50 | 1.70 | 1.60 | 0 | 20 | 0 | 210.00 | 41.35 | 43.00 | 45.00 | 0 | 0 | 0 |
September 20, 2024 | 0.90 | 1.20 | 1.05 | 0 | 25 | 0 | 220.00 | 51.25 | 52.85 | 54.95 | 0 | 0 | 0 |
October 18, 2024 | 31.75 | 33.20 | 31.45 | 0 | 0 | 0 | 140.00 | 1.90 | 2.30 | 2.45 | 0 | 0 | 0 |
October 18, 2024 | 27.80 | 29.10 | 27.10 | 0 | 0 | 0 | 145.00 | 2.70 | 3.15 | 3.55 | 0 | 0 | 0 |
October 18, 2024 | 23.90 | 25.30 | 23.30 | 0 | 0 | 0 | 150.00 | 3.75 | 4.20 | 4.65 | 0 | 0 | 0 |
October 18, 2024 | 20.50 | 21.60 | 19.80 | 0 | 0 | 0 | 155.00 | 5.10 | 5.50 | 6.35 | 0 | 0 | 0 |
October 18, 2024 | 17.40 | 18.20 | 16.90 | 0 | 0 | 0 | 160.00 | 6.70 | 7.50 | 8.15 | 0 | 0 | 0 |
October 18, 2024 | 14.45 | 15.30 | 14.15 | 0 | 0 | 0 | 165.00 | 8.75 | 9.50 | 10.45 | 0 | 0 | 0 |
October 18, 2024 | 11.85 | 12.70 | 11.75 | 0 | 10 | 0 | 170.00 | 11.30 | 12.05 | 13.00 | 0 | 0 | 0 |
October 18, 2024 | 9.55 | 10.45 | 9.65 | 0 | 10 | 0 | 175.00 | 13.80 | 14.90 | 15.85 | 0 | 0 | 0 |
October 18, 2024 | 7.65 | 8.55 | 7.85 | 0 | 0 | 0 | 180.00 | 17.05 | 18.00 | 19.15 | 0 | 0 | 0 |
October 18, 2024 | 4.90 | 5.45 | 4.80 | 0 | 0 | 0 | 190.00 | 24.20 | 25.30 | 26.70 | 0 | 0 | 0 |
December 20, 2024 | 69.25 | 71.25 | 69.60 | 0 | 38 | 0 | 100.00 | 0.05 | 0.25 | 0.26 | 0 | 146 | 0 |
December 20, 2024 | 50.50 | 52.50 | 50.90 | 0 | 13 | 0 | 120.00 | 0.70 | 1.05 | 1.15 | 0 | 625 | 0 |
December 20, 2024 | 41.60 | 43.60 | 41.80 | 0 | 4 | 0 | 130.00 | 1.45 | 1.90 | 2.05 | 0 | 127 | 0 |
December 20, 2024 | 33.40 | 35.20 | 33.50 | 0 | 13 | 0 | 140.00 | 2.85 | 3.40 | 3.65 | 0 | 11 | 0 |
December 20, 2024 | 26.10 | 27.45 | 25.85 | 0 | 13 | 0 | 150.00 | 5.00 | 5.50 | 6.25 | 0 | 48 | 0 |
December 20, 2024 | 19.55 | 20.75 | 19.45 | 0 | 13 | 0 | 160.00 | 8.35 | 9.00 | 9.70 | 0 | 6 | 0 |
December 20, 2024 | 14.10 | 15.40 | 14.30 | 0 | 9 | 0 | 170.00 | 12.45 | 13.70 | 14.70 | 0 | 75 | 0 |
December 20, 2024 | 10.05 | 11.00 | 10.15 | 0 | 17 | 0 | 180.00 | 18.25 | 19.40 | 20.65 | 0 | 0 | 0 |
December 20, 2024 | 7.05 | 7.50 | 7.15 | 0 | 0 | 0 | 190.00 | 25.10 | 26.55 | 27.85 | 0 | 0 | 0 |
December 20, 2024 | 4.70 | 5.30 | 4.85 | 0 | 7 | 0 | 200.00 | 33.15 | 34.70 | 36.15 | 0 | 0 | 0 |
March 21, 2025 | 50.75 | 54.85 | 52.20 | 0 | 0 | 0 | 120.00 | 1.25 | 1.60 | 1.70 | 0 | 10 | 0 |
March 21, 2025 | 43.20 | 45.65 | 43.75 | 0 | 0 | 0 | 130.00 | 2.15 | 2.85 | 2.95 | 0 | 0 | 0 |
March 21, 2025 | 35.40 | 37.35 | 35.55 | 0 | 0 | 0 | 140.00 | 3.75 | 4.40 | 4.75 | 0 | 0 | 0 |
March 21, 2025 | 28.35 | 30.05 | 28.55 | 0 | 0 | 0 | 150.00 | 6.05 | 7.10 | 7.65 | 0 | 0 | 0 |
March 21, 2025 | 22.15 | 23.70 | 22.40 | 0 | 41 | 0 | 160.00 | 10.05 | 10.60 | 11.60 | 0 | 1 | 0 |
March 21, 2025 | 16.80 | 18.40 | 17.25 | 0 | 2 | 0 | 170.00 | 13.95 | 15.50 | 16.40 | 0 | 0 | 0 |
March 21, 2025 | 12.55 | 14.10 | 13.10 | 0 | 1 | 0 | 180.00 | 19.80 | 21.05 | 22.25 | 0 | 0 | 0 |
March 21, 2025 | 9.60 | 10.40 | 9.60 | 0 | 4 | 0 | 190.00 | 25.85 | 27.85 | 29.25 | 0 | 0 | 0 |
March 21, 2025 | 6.85 | 7.70 | 7.15 | 0 | 1 | 0 | 200.00 | 33.55 | 35.35 | 37.05 | 0 | 0 | 0 |