Fabrinet (FN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN241018C00115000 | 2024-05-21 3:47PM EDT | 115.00 | 118.81 | 130.50 | 135.40 | 0.00 | - | 1 | 0 | 358.11% |
| FN241018C00125000 | 2024-09-20 3:18PM EDT | 125.00 | 105.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN241018C00135000 | 2024-05-21 3:48PM EDT | 135.00 | 99.88 | 111.50 | 116.40 | 0.00 | - | 1 | 0 | 309.33% |
| FN241018C00160000 | 2024-08-20 12:04PM EDT | 160.00 | 113.40 | 73.00 | 77.50 | 0.00 | - | 1 | 0 | 0.00% |
| FN241018C00180000 | 2024-05-07 2:20PM EDT | 180.00 | 47.60 | 63.00 | 66.50 | 0.00 | - | 1 | 10 | 136.21% |
| FN241018C00185000 | 2024-05-07 10:48AM EDT | 185.00 | 42.00 | 63.00 | 67.00 | 0.00 | - | 3 | 3 | 186.45% |
| FN241018C00190000 | 2024-08-27 9:48AM EDT | 190.00 | 60.35 | 45.20 | 50.00 | 0.00 | - | 1 | 2 | 0.00% |
| FN241018C00195000 | 2024-09-19 10:25AM EDT | 195.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN241018C00200000 | 2024-10-01 10:00AM EDT | 200.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FN241018C00210000 | 2024-10-04 9:30AM EDT | 210.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FN241018C00220000 | 2024-10-04 9:30AM EDT | 220.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FN241018C00230000 | 2024-10-04 12:43PM EDT | 230.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN241018C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FN241018C00250000 | 2024-10-07 1:03PM EDT | 250.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| FN241018C00260000 | 2024-09-30 12:12PM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FN241018C00270000 | 2024-10-04 1:47PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FN241018C00280000 | 2024-10-02 3:50PM EDT | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FN241018C00290000 | 2024-09-04 2:27PM EDT | 290.00 | 2.85 | 0.00 | 3.50 | 0.00 | - | 1 | 28 | 80.69% |
| FN241018C00300000 | 2024-08-29 9:30AM EDT | 300.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 36 | 99.32% |
| FN241018C00310000 | 2024-10-02 1:18PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FN241018C00320000 | 2024-08-20 3:57PM EDT | 320.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 119.48% |
| FN241018C00330000 | 2024-09-19 9:55AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FN241018C00340000 | 2024-08-30 3:40PM EDT | 340.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 8 | 9 | 87.79% |
| FN241018C00360000 | 2024-06-27 9:30AM EDT | 360.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 153.98% |
| FN241018C00370000 | 2024-08-20 12:24PM EDT | 370.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 161.67% |
| FN241018C00380000 | 2024-08-20 9:45AM EDT | 380.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 17 | 20 | 129.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN241018P00090000 | 2024-08-05 11:34AM EDT | 90.00 | 2.10 | 0.00 | 2.65 | 0.00 | - | 4 | 1 | 326.66% |
| FN241018P00095000 | 2024-03-21 3:51PM EDT | 95.00 | 2.55 | 0.10 | 2.30 | 0.00 | - | - | 1 | 304.59% |
| FN241018P00100000 | 2024-04-23 9:30AM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FN241018P00105000 | 2024-04-05 9:30AM EDT | 105.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 317.19% |
| FN241018P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 2.35 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 281.64% |
| FN241018P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 2.30 | 0.20 | 4.90 | 0.00 | - | 1 | 15 | 290.87% |
| FN241018P00120000 | 2024-04-08 9:30AM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FN241018P00125000 | 2024-03-05 10:30AM EDT | 125.00 | 2.35 | 1.10 | 5.30 | 0.00 | - | - | 10 | 277.73% |
| FN241018P00130000 | 2024-03-05 10:30AM EDT | 130.00 | 2.75 | 2.00 | 6.10 | 0.00 | - | 2 | 4 | 280.81% |
| FN241018P00135000 | 2024-09-19 9:30AM EDT | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FN241018P00140000 | 2024-09-19 9:30AM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FN241018P00150000 | 2024-09-24 3:57PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FN241018P00155000 | 2024-08-20 3:38PM EDT | 155.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 7 | 11 | 186.84% |
| FN241018P00160000 | 2024-08-20 3:38PM EDT | 160.00 | 2.74 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 176.07% |
| FN241018P00170000 | 2024-09-24 9:30AM EDT | 170.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FN241018P00175000 | 2024-09-13 9:30AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FN241018P00180000 | 2024-09-24 9:30AM EDT | 180.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FN241018P00185000 | 2024-09-17 10:51AM EDT | 185.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FN241018P00190000 | 2024-10-07 3:52PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FN241018P00195000 | 2024-09-25 2:12PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FN241018P00200000 | 2024-10-03 3:41PM EDT | 200.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FN241018P00210000 | 2024-10-01 11:58AM EDT | 210.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FN241018P00220000 | 2024-10-02 10:08AM EDT | 220.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FN241018P00230000 | 2024-10-07 1:01PM EDT | 230.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FN241018P00240000 | 2024-10-07 10:58AM EDT | 240.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FN241018P00250000 | 2024-08-26 3:31PM EDT | 250.00 | 12.80 | 22.00 | 26.50 | 0.00 | - | 4 | 51 | 118.52% |
| FN241018P00260000 | 2024-08-30 11:17AM EDT | 260.00 | 22.65 | 20.00 | 23.50 | 0.00 | - | 1 | 10 | 61.23% |
| FN241018P00270000 | 2024-08-30 11:17AM EDT | 270.00 | 30.00 | 28.50 | 32.30 | 0.00 | - | 1 | 25 | 65.94% |
| FN241018P00280000 | 2024-08-26 10:31AM EDT | 280.00 | 23.90 | 47.00 | 50.90 | 0.00 | - | 1 | 25 | 143.51% |
| FN241018P00340000 | 2024-08-15 9:31AM EDT | 340.00 | 113.50 | 107.50 | 112.00 | 0.00 | - | - | 0 | 226.77% |
© 2024 Yahoo. All rights reserved.