Fabrinet (FN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN241018C00180000 | 2024-04-23 9:57AM EDT | 180.00 | 18.70 | 20.40 | 21.90 | 0.00 | - | 1 | 16 | 51.51% |
| FN241018C00185000 | 2024-04-10 11:25AM EDT | 185.00 | 25.00 | 18.30 | 20.40 | 0.00 | - | - | 1 | 51.61% |
| FN241018C00195000 | 2024-03-25 3:23PM EDT | 195.00 | 28.50 | 13.90 | 15.50 | 0.00 | - | 4 | 4 | 50.36% |
| FN241018C00200000 | 2024-02-20 2:16PM EDT | 200.00 | 21.90 | 32.00 | 36.00 | 0.00 | - | - | 3 | 92.94% |
| FN241018C00210000 | 2024-03-22 9:40AM EDT | 210.00 | 26.00 | 7.10 | 10.80 | 0.00 | - | 4 | 5 | 48.62% |
| FN241018C00230000 | 2024-03-27 2:36PM EDT | 230.00 | 14.20 | 7.30 | 8.80 | 0.00 | - | 1 | 3 | 51.22% |
| FN241018C00250000 | 2024-02-23 2:35PM EDT | 250.00 | 13.00 | 10.70 | 13.80 | 0.00 | - | 10 | 10 | 69.79% |
| FN241018C00290000 | 2024-04-24 9:30AM EDT | 290.00 | 1.70 | 1.60 | 2.50 | 0.00 | - | - | 1 | 51.81% |
| FN241018C00300000 | 2024-03-04 10:45AM EDT | 300.00 | 11.80 | 2.05 | 6.00 | 0.00 | - | 1 | 1 | 60.90% |
| FN241018C00310000 | 2024-04-24 9:30AM EDT | 310.00 | 1.20 | 0.30 | 4.40 | 0.00 | - | 2 | 3 | 55.70% |
| FN241018C00320000 | 2024-04-30 9:30AM EDT | 320.00 | 1.75 | 0.20 | 4.80 | 0.00 | - | 1 | 5 | 58.66% |
| FN241018C00330000 | 2024-04-09 9:30AM EDT | 330.00 | 2.40 | 0.05 | 5.00 | 0.00 | - | 2 | 8 | 60.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN241018P00095000 | 2024-03-21 3:51PM EDT | 95.00 | 2.55 | 0.10 | 2.30 | 0.00 | - | - | 1 | 55.59% |
| FN241018P00100000 | 2024-04-23 9:30AM EDT | 100.00 | 1.75 | 0.05 | 4.60 | 0.00 | - | 1 | 4 | 60.35% |
| FN241018P00105000 | 2024-04-05 9:30AM EDT | 105.00 | 1.50 | 0.15 | 1.90 | 0.00 | - | 1 | 3 | 53.08% |
| FN241018P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 2.35 | 0.15 | 4.20 | 0.00 | - | 1 | 6 | 50.78% |
| FN241018P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 2.30 | 2.25 | 3.00 | 0.00 | - | 1 | 15 | 51.29% |
| FN241018P00120000 | 2024-04-08 9:30AM EDT | 120.00 | 2.70 | 3.20 | 3.60 | 0.00 | - | 2 | 4 | 49.98% |
| FN241018P00125000 | 2024-03-05 10:30AM EDT | 125.00 | 2.35 | 1.10 | 5.30 | 0.00 | - | - | 10 | 52.62% |
| FN241018P00130000 | 2024-03-05 10:30AM EDT | 130.00 | 2.75 | 2.00 | 6.10 | 0.00 | - | 2 | 4 | 51.01% |
| FN241018P00135000 | 2024-03-21 10:12AM EDT | 135.00 | 3.79 | 8.20 | 10.90 | 0.00 | - | 4 | 11 | 57.25% |
| FN241018P00140000 | 2024-02-27 11:16AM EDT | 140.00 | 4.53 | 3.70 | 7.40 | 0.00 | - | - | 10 | 46.11% |
| FN241018P00150000 | 2024-03-05 10:30AM EDT | 150.00 | 5.40 | 6.30 | 9.90 | 0.00 | - | - | 1 | 43.64% |
| FN241018P00155000 | 2024-04-29 12:17PM EDT | 155.00 | 10.99 | 11.80 | 12.90 | 0.00 | - | 1 | 4 | 46.11% |
| FN241018P00170000 | 2024-04-10 2:31PM EDT | 170.00 | 17.90 | 18.40 | 19.80 | 0.00 | - | - | 1 | 45.25% |
| FN241018P00185000 | 2024-03-15 9:53AM EDT | 185.00 | 19.80 | 27.00 | 30.50 | 0.00 | - | 2 | 2 | 48.99% |
| FN241018P00190000 | 2024-03-13 1:11PM EDT | 190.00 | 19.20 | 30.00 | 33.00 | 0.00 | - | - | 0 | 47.28% |
| FN241018P00200000 | 2024-04-16 2:22PM EDT | 200.00 | 38.58 | 35.90 | 38.60 | 0.00 | - | 1 | 16 | 44.05% |
| FN241018P00220000 | 2024-04-25 2:30PM EDT | 220.00 | 53.80 | 50.90 | 54.00 | 0.00 | - | 2 | 0 | 43.15% |
| FN241018P00280000 | 2024-03-04 1:05PM EDT | 280.00 | 64.60 | 89.60 | 93.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.