Fabrinet (FN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240719C00125000 | 2024-02-06 10:59AM EDT | 125.00 | 55.06 | 96.20 | 101.00 | 0.00 | - | - | 1 | 281.56% |
| FN240719C00150000 | 2024-02-06 11:03AM EDT | 150.00 | 34.00 | 74.00 | 77.90 | 0.00 | - | 3 | 4 | 222.47% |
| FN240719C00160000 | 2024-04-24 11:56AM EDT | 160.00 | 20.60 | 22.30 | 25.30 | 0.00 | - | 2 | 22 | 54.07% |
| FN240719C00165000 | 2024-04-19 3:56PM EDT | 165.00 | 15.50 | 19.70 | 21.20 | 0.00 | - | 8 | 29 | 52.03% |
| FN240719C00170000 | 2024-05-01 1:57PM EDT | 170.00 | 16.70 | 16.60 | 18.40 | -2.65 | -13.70% | 5 | 5 | 50.63% |
| FN240719C00175000 | 2024-05-01 1:45PM EDT | 175.00 | 14.50 | 14.60 | 15.50 | +1.80 | +14.17% | 1 | 2 | 50.07% |
| FN240719C00180000 | 2024-05-01 11:05AM EDT | 180.00 | 11.60 | 12.70 | 13.40 | -3.40 | -22.67% | 1 | 46 | 50.17% |
| FN240719C00185000 | 2024-04-12 10:21AM EDT | 185.00 | 12.70 | 10.30 | 11.40 | 0.00 | - | 2 | 2 | 50.67% |
| FN240719C00190000 | 2024-04-23 10:43AM EDT | 190.00 | 9.14 | 9.00 | 9.80 | 0.00 | - | 2 | 21 | 50.67% |
| FN240719C00195000 | 2024-04-17 10:10AM EDT | 195.00 | 9.15 | 6.60 | 9.70 | 0.00 | - | 1 | 5 | 55.02% |
| FN240719C00200000 | 2024-04-17 10:10AM EDT | 200.00 | 7.85 | 6.20 | 7.40 | 0.00 | - | 1 | 36 | 51.51% |
| FN240719C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 10.05 | 4.20 | 5.80 | 0.00 | - | 1 | 5 | 50.04% |
| FN240719C00220000 | 2024-04-10 11:45AM EDT | 220.00 | 6.20 | 2.65 | 4.20 | 0.00 | - | 1 | 5 | 53.08% |
| FN240719C00230000 | 2024-03-21 12:54PM EDT | 230.00 | 13.90 | 1.45 | 2.10 | 0.00 | - | 1 | 9 | 47.82% |
| FN240719C00240000 | 2024-03-08 4:16PM EDT | 240.00 | 16.44 | 3.80 | 7.00 | 0.00 | - | 1 | 2 | 69.78% |
| FN240719C00250000 | 2024-04-24 3:07PM EDT | 250.00 | 1.07 | 0.75 | 1.40 | 0.00 | - | 7 | 12 | 51.98% |
| FN240719C00260000 | 2024-02-15 2:53PM EDT | 260.00 | 6.00 | 4.80 | 7.40 | 0.00 | - | 2 | 1 | 82.98% |
| FN240719C00270000 | 2024-03-08 2:48PM EDT | 270.00 | 9.00 | 1.60 | 2.95 | 0.00 | - | 1 | 11 | 66.66% |
| FN240719C00290000 | 2023-12-27 1:11PM EDT | 290.00 | 4.00 | 3.90 | 5.70 | 0.00 | - | - | 1 | 89.56% |
| FN240719C00300000 | 2024-03-07 4:03PM EDT | 300.00 | 6.00 | 0.20 | 4.20 | 0.00 | - | - | 1 | 76.99% |
| FN240719C00320000 | 2024-04-15 10:18AM EDT | 320.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 16 | 26 | 62.94% |
| FN240719C00330000 | 2024-04-15 10:17AM EDT | 330.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | - | 14 | 78.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240719P00085000 | 2024-04-01 3:08PM EDT | 85.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 8 | 110.50% |
| FN240719P00090000 | 2024-04-01 3:08PM EDT | 90.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 8 | 71.34% |
| FN240719P00110000 | 2024-02-22 3:49PM EDT | 110.00 | 0.60 | 0.05 | 2.00 | 0.00 | - | 1 | 3 | 61.91% |
| FN240719P00115000 | 2024-01-10 2:30PM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.28% |
| FN240719P00120000 | 2024-01-12 10:30AM EDT | 120.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 64.50% |
| FN240719P00125000 | 2024-04-04 3:19PM EDT | 125.00 | 1.43 | 1.00 | 2.60 | 0.00 | - | 3 | 7 | 54.27% |
| FN240719P00130000 | 2024-04-17 11:58AM EDT | 130.00 | 3.00 | 1.75 | 4.60 | 0.00 | - | 1 | 2 | 58.50% |
| FN240719P00135000 | 2024-04-24 2:58PM EDT | 135.00 | 3.20 | 1.85 | 4.60 | 0.00 | - | 1 | 3 | 53.16% |
| FN240719P00140000 | 2024-04-22 2:35PM EDT | 140.00 | 5.00 | 1.95 | 4.00 | 0.00 | - | 3 | 6 | 51.66% |
| FN240719P00145000 | 2024-01-23 11:26AM EDT | 145.00 | 3.21 | 0.65 | 5.00 | 0.00 | - | 9 | 9 | 50.53% |
| FN240719P00150000 | 2024-04-22 3:16PM EDT | 150.00 | 7.90 | 5.10 | 6.50 | 0.00 | - | 1 | 15 | 50.68% |
| FN240719P00155000 | 2024-04-29 2:10PM EDT | 155.00 | 5.81 | 6.60 | 8.10 | 0.00 | - | 2 | 11 | 50.25% |
| FN240719P00160000 | 2024-04-22 10:10AM EDT | 160.00 | 13.05 | 8.40 | 9.20 | 0.00 | - | 20 | 23 | 47.29% |
| FN240719P00165000 | 2024-04-29 12:17PM EDT | 165.00 | 9.19 | 10.20 | 11.20 | 0.00 | - | 1 | 16 | 46.70% |
| FN240719P00170000 | 2024-04-17 3:36PM EDT | 170.00 | 17.10 | 12.90 | 13.70 | 0.00 | - | 2 | 19 | 46.89% |
| FN240719P00175000 | 2024-04-05 1:08PM EDT | 175.00 | 12.00 | 15.40 | 16.20 | 0.00 | - | 2 | 8 | 46.23% |
| FN240719P00180000 | 2024-04-15 1:29PM EDT | 180.00 | 20.20 | 18.30 | 19.00 | 0.00 | - | 2 | 8 | 45.70% |
| FN240719P00185000 | 2024-04-12 12:13PM EDT | 185.00 | 22.40 | 21.10 | 22.30 | 0.00 | - | 1 | 5 | 45.97% |
| FN240719P00190000 | 2024-04-12 12:58PM EDT | 190.00 | 25.90 | 24.40 | 25.90 | 0.00 | - | 5 | 6 | 46.49% |
| FN240719P00195000 | 2024-04-11 11:13AM EDT | 195.00 | 27.30 | 27.10 | 29.40 | 0.00 | - | 4 | 5 | 46.00% |
| FN240719P00200000 | 2024-04-04 11:01AM EDT | 200.00 | 23.76 | 30.30 | 33.70 | 0.00 | - | 1 | 3 | 47.66% |
| FN240719P00210000 | 2024-04-05 12:21PM EDT | 210.00 | 31.40 | 38.10 | 41.90 | 0.00 | - | 1 | 2 | 48.06% |
| FN240719P00230000 | 2024-02-05 10:49AM EDT | 230.00 | 26.10 | 25.00 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| FN240719P00240000 | 2024-01-29 4:59PM EDT | 240.00 | 37.40 | 40.70 | 44.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.