Fabrinet (FN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240517C00145000 | 2024-02-06 11:01AM EDT | 145.00 | 36.20 | 75.70 | 80.50 | 0.00 | - | - | 8 | 505.81% |
| FN240517C00160000 | 2024-04-23 10:19AM EDT | 160.00 | 15.70 | 14.50 | 17.30 | 0.00 | - | - | 150 | 73.77% |
| FN240517C00165000 | 2024-04-24 11:56AM EDT | 165.00 | 13.69 | 13.00 | 14.20 | 0.00 | - | 2 | 30 | 77.80% |
| FN240517C00170000 | 2024-04-23 1:55PM EDT | 170.00 | 11.20 | 10.40 | 11.90 | 0.00 | - | 23 | 36 | 77.97% |
| FN240517C00175000 | 2024-04-26 2:27PM EDT | 175.00 | 9.50 | 8.00 | 9.30 | -2.11 | -18.17% | 1 | 42 | 75.42% |
| FN240517C00180000 | 2024-04-26 2:27PM EDT | 180.00 | 9.27 | 6.30 | 7.40 | 0.00 | - | 1 | 132 | 75.35% |
| FN240517C00185000 | 2024-04-29 10:14AM EDT | 185.00 | 8.30 | 4.70 | 6.50 | 0.00 | - | 1 | 17 | 77.12% |
| FN240517C00190000 | 2024-04-29 3:43PM EDT | 190.00 | 6.38 | 3.40 | 6.20 | 0.00 | - | 5 | 12 | 80.62% |
| FN240517C00195000 | 2024-04-25 2:41PM EDT | 195.00 | 3.70 | 2.70 | 4.00 | 0.00 | - | 2 | 18 | 76.88% |
| FN240517C00200000 | 2024-04-30 10:09AM EDT | 200.00 | 3.00 | 1.95 | 4.90 | 0.00 | - | 1 | 15 | 85.45% |
| FN240517C00210000 | 2024-04-29 10:38AM EDT | 210.00 | 2.20 | 0.60 | 2.55 | 0.00 | - | 2 | 96 | 78.59% |
| FN240517C00220000 | 2024-04-29 11:41AM EDT | 220.00 | 1.10 | 0.05 | 1.35 | 0.00 | - | 2 | 11 | 74.80% |
| FN240517C00230000 | 2024-04-29 11:43AM EDT | 230.00 | 0.70 | 0.00 | 3.40 | 0.00 | - | 1 | 14 | 102.95% |
| FN240517C00240000 | 2024-03-21 12:20PM EDT | 240.00 | 7.00 | 0.00 | 2.65 | 0.00 | - | 2 | 16 | 106.69% |
| FN240517C00250000 | 2024-03-07 12:20PM EDT | 250.00 | 11.70 | 0.55 | 4.90 | 0.00 | - | 1 | 1 | 137.72% |
| FN240517C00260000 | 2024-02-29 12:08PM EDT | 260.00 | 4.20 | 0.25 | 4.20 | 0.00 | - | 2 | 3 | 139.92% |
| FN240517C00280000 | 2024-03-27 2:40PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 159.59% |
| FN240517C00290000 | 2024-02-28 10:30AM EDT | 290.00 | 1.40 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 165.87% |
| FN240517C00300000 | 2024-02-28 10:30AM EDT | 300.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 171.61% |
| FN240517C00320000 | 2024-04-15 10:21AM EDT | 320.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 11 | 18 | 142.29% |
| FN240517C00330000 | 2024-04-17 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 987 | 112.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240517P00110000 | 2024-03-04 2:36PM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 160.99% |
| FN240517P00115000 | 2024-04-19 2:40PM EDT | 115.00 | 0.85 | 0.00 | 2.95 | 0.00 | - | 4 | 9 | 129.88% |
| FN240517P00130000 | 2024-04-24 1:37PM EDT | 130.00 | 0.70 | 0.00 | 3.10 | 0.00 | - | 17 | 18 | 97.75% |
| FN240517P00135000 | 2024-05-01 9:59AM EDT | 135.00 | 0.98 | 0.60 | 1.80 | +0.28 | +45.16% | 4 | 37 | 81.10% |
| FN240517P00140000 | 2024-05-01 9:53AM EDT | 140.00 | 1.35 | 1.10 | 2.10 | +0.35 | +35.00% | 1 | 16 | 77.30% |
| FN240517P00145000 | 2024-04-23 10:13AM EDT | 145.00 | 2.90 | 0.60 | 4.90 | 0.00 | - | 2 | 31 | 80.71% |
| FN240517P00150000 | 2024-04-30 3:39PM EDT | 150.00 | 1.60 | 2.15 | 4.70 | 0.00 | - | 1 | 27 | 75.79% |
| FN240517P00155000 | 2024-04-24 10:45AM EDT | 155.00 | 4.40 | 3.50 | 6.20 | 0.00 | - | 1 | 32 | 75.74% |
| FN240517P00160000 | 2024-04-29 11:08AM EDT | 160.00 | 4.17 | 4.80 | 7.00 | 0.00 | - | 6 | 26 | 70.22% |
| FN240517P00165000 | 2024-04-24 9:30AM EDT | 165.00 | 9.00 | 6.70 | 7.90 | 0.00 | - | 1 | 47 | 65.27% |
| FN240517P00170000 | 2024-04-29 10:52AM EDT | 170.00 | 7.43 | 9.20 | 10.90 | 0.00 | - | 2 | 41 | 67.20% |
| FN240517P00175000 | 2024-04-30 12:28PM EDT | 175.00 | 9.70 | 12.20 | 13.30 | 0.00 | - | 1 | 48 | 65.95% |
| FN240517P00180000 | 2024-04-29 10:10AM EDT | 180.00 | 12.20 | 15.20 | 16.10 | 0.00 | - | 3 | 35 | 63.29% |
| FN240517P00185000 | 2024-04-29 10:13AM EDT | 185.00 | 14.70 | 18.20 | 19.90 | 0.00 | - | 3 | 32 | 61.34% |
| FN240517P00190000 | 2024-04-26 10:59AM EDT | 190.00 | 20.59 | 22.20 | 24.00 | 0.00 | - | 1 | 6 | 62.02% |
| FN240517P00195000 | 2024-04-08 2:52PM EDT | 195.00 | 16.60 | 24.50 | 27.50 | 0.00 | - | 2 | 11 | 63.94% |
| FN240517P00200000 | 2024-04-16 3:38PM EDT | 200.00 | 31.05 | 28.50 | 32.10 | 0.00 | - | 2 | 11 | 66.48% |
| FN240517P00210000 | 2024-04-02 10:14AM EDT | 210.00 | 32.65 | 37.50 | 40.90 | 0.00 | - | 1 | 2 | 58.25% |
| FN240517P00220000 | 2024-04-12 2:06PM EDT | 220.00 | 47.93 | 47.60 | 51.50 | 0.00 | - | 2 | 4 | 81.42% |
| FN240517P00230000 | 2024-02-28 3:50PM EDT | 230.00 | 32.30 | 41.60 | 45.80 | 0.00 | - | - | 14 | 0.00% |
| FN240517P00240000 | 2024-02-28 3:50PM EDT | 240.00 | 39.80 | 50.50 | 55.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.