Fabrinet (FN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN231020C00060000 | 2023-06-07 3:47PM EDT | 60.00 | 53.40 | 66.50 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN231020C00085000 | 2023-05-26 10:41AM EDT | 85.00 | 32.30 | 39.20 | 43.50 | 0.00 | - | 2 | 2 | 0.00% |
| FN231020C00090000 | 2023-05-25 12:36PM EDT | 90.00 | 19.23 | 34.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| FN231020C00100000 | 2023-08-25 9:49AM EDT | 100.00 | 57.00 | 55.20 | 58.80 | 0.00 | - | 1 | 3 | 0.00% |
| FN231020C00105000 | 2023-08-22 9:58AM EDT | 105.00 | 41.69 | 44.80 | 49.40 | 0.00 | - | 3 | 29 | 0.00% |
| FN231020C00110000 | 2023-07-05 9:38AM EDT | 110.00 | 22.07 | 14.20 | 17.20 | 0.00 | - | 1 | 22 | 0.00% |
| FN231020C00115000 | 2023-08-24 10:16AM EDT | 115.00 | 47.37 | 39.90 | 43.80 | 0.00 | - | 1 | 15 | 0.00% |
| FN231020C00120000 | 2023-09-26 1:04PM EDT | 120.00 | 35.39 | 45.90 | 48.40 | 0.00 | - | 1 | 50 | 83.50% |
| FN231020C00125000 | 2023-09-27 2:57PM EDT | 125.00 | 34.04 | 40.60 | 44.10 | 0.00 | - | 2 | 33 | 80.03% |
| FN231020C00130000 | 2023-09-27 3:01PM EDT | 130.00 | 29.00 | 36.10 | 39.50 | 0.00 | - | 6 | 24 | 79.88% |
| FN231020C00135000 | 2023-09-14 10:28AM EDT | 135.00 | 16.51 | 31.10 | 34.10 | 0.00 | - | 1 | 2 | 67.04% |
| FN231020C00140000 | 2023-09-28 3:59PM EDT | 140.00 | 28.40 | 26.30 | 29.60 | 0.00 | - | 5 | 5 | 63.23% |
| FN231020C00145000 | 2023-09-29 12:00PM EDT | 145.00 | 25.34 | 21.60 | 24.80 | +4.71 | +22.83% | 3 | 9 | 56.84% |
| FN231020C00150000 | 2023-09-28 2:26PM EDT | 150.00 | 18.60 | 17.80 | 18.60 | 0.00 | - | 9 | 23 | 51.16% |
| FN231020C00155000 | 2023-09-28 11:56AM EDT | 155.00 | 13.10 | 13.50 | 14.30 | 0.00 | - | 6 | 95 | 46.73% |
| FN231020C00160000 | 2023-09-29 11:47AM EDT | 160.00 | 11.48 | 9.60 | 10.10 | -0.42 | -3.53% | 4 | 149 | 40.93% |
| FN231020C00165000 | 2023-09-29 11:47AM EDT | 165.00 | 7.98 | 6.40 | 6.90 | +0.27 | +3.50% | 4 | 334 | 39.12% |
| FN231020C00170000 | 2023-09-29 1:05PM EDT | 170.00 | 5.00 | 4.00 | 4.30 | -0.05 | -0.99% | 27 | 59 | 37.13% |
| FN231020C00175000 | 2023-09-29 2:13PM EDT | 175.00 | 2.85 | 2.25 | 2.50 | -0.15 | -5.00% | 11 | 298 | 36.02% |
| FN231020C00180000 | 2023-09-29 2:43PM EDT | 180.00 | 1.70 | 1.20 | 1.45 | -0.08 | -4.49% | 18 | 122 | 36.28% |
| FN231020C00185000 | 2023-09-29 2:15PM EDT | 185.00 | 0.85 | 0.60 | 0.80 | -0.15 | -15.00% | 2 | 58 | 36.50% |
| FN231020C00190000 | 2023-09-28 3:17PM EDT | 190.00 | 0.59 | 0.30 | 0.40 | 0.00 | - | 2 | 14 | 36.33% |
| FN231020C00195000 | 2023-09-28 3:17PM EDT | 195.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 1 | 33 | 55.08% |
| FN231020C00200000 | 2023-09-29 2:43PM EDT | 200.00 | 0.20 | 0.00 | 1.15 | -0.19 | -48.72% | 13 | 11 | 50.59% |
| FN231020C00220000 | 2023-09-28 12:30PM EDT | 220.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 66.06% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN231020P00085000 | 2023-08-22 9:45AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| FN231020P00090000 | 2023-08-21 1:51PM EDT | 90.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 0 | 198.34% |
| FN231020P00095000 | 2023-09-11 1:12PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 37 | 88.28% |
| FN231020P00100000 | 2023-09-12 11:40AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 197 | 80.47% |
| FN231020P00105000 | 2023-09-11 3:50PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 73.44% |
| FN231020P00110000 | 2023-09-27 11:04AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 58 | 66.41% |
| FN231020P00115000 | 2023-09-27 11:04AM EDT | 115.00 | 0.34 | 0.00 | 1.25 | 0.00 | - | 3 | 78 | 95.56% |
| FN231020P00120000 | 2023-08-25 3:08PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 78.22% |
| FN231020P00125000 | 2023-09-26 1:43PM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 69.92% |
| FN231020P00130000 | 2023-09-27 9:42AM EDT | 130.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 14 | 69.24% |
| FN231020P00135000 | 2023-09-26 1:45PM EDT | 135.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 2 | 45 | 69.53% |
| FN231020P00140000 | 2023-09-27 10:40AM EDT | 140.00 | 0.70 | 0.00 | 3.40 | 0.00 | - | 2 | 38 | 68.19% |
| FN231020P00145000 | 2023-09-28 1:07PM EDT | 145.00 | 0.55 | 0.25 | 0.65 | 0.00 | - | 6 | 54 | 43.92% |
| FN231020P00150000 | 2023-09-28 3:20PM EDT | 150.00 | 0.95 | 0.75 | 0.95 | +0.10 | +11.76% | 2 | 148 | 39.72% |
| FN231020P00155000 | 2023-09-29 1:23PM EDT | 155.00 | 1.45 | 1.40 | 1.60 | -0.90 | -38.30% | 3 | 106 | 37.26% |
| FN231020P00160000 | 2023-09-29 11:48AM EDT | 160.00 | 1.96 | 2.35 | 2.75 | -1.24 | -38.75% | 2 | 75 | 35.62% |
| FN231020P00165000 | 2023-09-29 3:42PM EDT | 165.00 | 4.00 | 4.20 | 4.50 | +0.11 | +2.83% | 20 | 36 | 34.05% |
| FN231020P00170000 | 2023-09-29 1:35PM EDT | 170.00 | 7.30 | 6.60 | 7.10 | +0.55 | +8.15% | 11 | 9 | 33.34% |
| FN231020P00175000 | 2023-09-29 3:58PM EDT | 175.00 | 10.10 | 9.80 | 10.50 | -0.30 | -2.88% | 34 | 12 | 33.17% |
| FN231020P00180000 | 2023-09-28 10:44AM EDT | 180.00 | 18.00 | 12.70 | 14.00 | 0.00 | - | 1 | 0 | 27.44% |
© 2023 Yahoo. All rights reserved.
