Fabrinet (FN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240621C00165000 | 2024-04-24 11:56AM EDT | 165.00 | 16.83 | 65.50 | 69.50 | 0.00 | - | 1 | 2 | 73.22% |
| FN240621C00170000 | 2024-05-07 9:34AM EDT | 170.00 | 43.90 | 60.40 | 64.30 | 0.00 | - | 1 | 15 | 65.87% |
| FN240621C00175000 | 2024-04-23 11:26AM EDT | 175.00 | 12.30 | 55.50 | 59.50 | 0.00 | - | - | 0 | 62.70% |
| FN240621C00180000 | 2024-05-03 12:32PM EDT | 180.00 | 13.60 | 50.50 | 54.50 | 0.00 | - | 2 | 3 | 57.59% |
| FN240621C00185000 | 2024-04-22 9:30AM EDT | 185.00 | 6.00 | 45.50 | 50.00 | 0.00 | - | - | 1 | 55.18% |
| FN240621C00190000 | 2024-05-07 10:19AM EDT | 190.00 | 28.88 | 40.50 | 45.00 | 0.00 | - | - | 0 | 50.05% |
| FN240621C00195000 | 2024-05-15 12:23PM EDT | 195.00 | 44.57 | 35.80 | 40.00 | 0.00 | - | 9 | 0 | 60.86% |
| FN240621C00200000 | 2024-05-10 10:13AM EDT | 200.00 | 22.85 | 31.30 | 35.50 | 0.00 | - | 1 | 12 | 57.61% |
| FN240621C00210000 | 2024-05-15 3:44PM EDT | 210.00 | 29.45 | 23.80 | 26.90 | 0.00 | - | 3 | 0 | 51.69% |
| FN240621C00220000 | 2024-05-16 2:42PM EDT | 220.00 | 19.94 | 16.30 | 18.80 | 0.00 | - | 2 | 0 | 45.51% |
| FN240621C00230000 | 2024-05-20 2:57PM EDT | 230.00 | 11.00 | 10.20 | 11.00 | +0.62 | +5.97% | 3 | 139 | 37.30% |
| FN240621C00240000 | 2024-05-20 10:07AM EDT | 240.00 | 6.41 | 5.80 | 6.40 | -0.15 | -2.29% | 40 | 33 | 35.91% |
| FN240621C00250000 | 2024-05-20 1:52PM EDT | 250.00 | 3.77 | 3.00 | 3.70 | -0.73 | -16.22% | 5 | 0 | 36.39% |
| FN240621C00260000 | 2024-05-20 2:47PM EDT | 260.00 | 1.81 | 1.60 | 3.40 | -0.89 | -32.96% | 1 | 2 | 44.21% |
| FN240621C00270000 | 2024-05-17 11:39AM EDT | 270.00 | 1.05 | 0.85 | 1.70 | 0.00 | - | 9 | 9 | 42.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240621P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 150.10% |
| FN240621P00135000 | 2024-05-02 3:00PM EDT | 135.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 9 | 127.17% |
| FN240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 15 | 120.04% |
| FN240621P00150000 | 2024-04-24 10:47AM EDT | 150.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 106.47% |
| FN240621P00155000 | 2024-05-16 2:38PM EDT | 155.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 0 | 67.53% |
| FN240621P00160000 | 2024-04-25 11:21AM EDT | 160.00 | 9.10 | 0.00 | 4.80 | 0.00 | - | - | 0 | 93.64% |
| FN240621P00165000 | 2024-05-08 11:58AM EDT | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 87.45% |
| FN240621P00170000 | 2024-05-07 3:05PM EDT | 170.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 17 | 21 | 81.42% |
| FN240621P00175000 | 2024-05-07 3:05PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 75.49% |
| FN240621P00180000 | 2024-05-15 12:50PM EDT | 180.00 | 0.50 | 0.25 | 4.90 | 0.00 | - | 1 | 16 | 71.12% |
| FN240621P00185000 | 2024-05-08 1:01PM EDT | 185.00 | 2.98 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 63.94% |
| FN240621P00190000 | 2024-05-14 3:49PM EDT | 190.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 58.28% |
| FN240621P00195000 | 2024-05-16 1:51PM EDT | 195.00 | 1.20 | 0.45 | 1.85 | 0.00 | - | 1 | 2 | 48.61% |
| FN240621P00200000 | 2024-05-20 11:25AM EDT | 200.00 | 0.80 | 0.75 | 1.70 | -0.40 | -33.33% | 1 | 41 | 42.19% |
| FN240621P00210000 | 2024-05-20 10:54AM EDT | 210.00 | 2.20 | 1.80 | 2.20 | +0.21 | +10.55% | 14 | 43 | 34.74% |
| FN240621P00220000 | 2024-05-15 9:43AM EDT | 220.00 | 4.20 | 4.00 | 4.70 | 0.00 | - | 1 | 0 | 34.34% |
| FN240621P00230000 | 2024-05-20 3:59PM EDT | 230.00 | 8.30 | 7.70 | 9.70 | +1.30 | +18.57% | 11 | 20 | 37.45% |
| FN240621P00240000 | 2024-05-15 12:45PM EDT | 240.00 | 11.30 | 12.90 | 14.10 | 0.00 | - | - | 0 | 32.29% |
| FN240621P00250000 | 2024-05-15 12:44PM EDT | 250.00 | 17.30 | 19.10 | 22.60 | 0.00 | - | - | 0 | 37.46% |
| FN240621P00280000 | 2024-05-16 9:41AM EDT | 280.00 | 43.90 | 46.50 | 50.50 | 0.00 | - | - | 12 | 49.92% |
© 2024 Yahoo. All rights reserved.