Fabrinet (FN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN241115C00145000 | 2024-02-06 4:51PM EDT | 145.00 | 49.50 | 84.00 | 88.00 | 0.00 | - | - | 1 | 165.56% |
| FN241115C00150000 | 2024-04-12 9:30AM EDT | 150.00 | 43.25 | 35.20 | 39.00 | 0.00 | - | 1 | 1 | 53.96% |
| FN241115C00160000 | 2024-04-12 2:43PM EDT | 160.00 | 35.00 | 30.60 | 33.50 | 0.00 | - | 1 | 0 | 54.25% |
| FN241115C00165000 | 2024-04-12 10:47AM EDT | 165.00 | 32.00 | 28.20 | 30.40 | 0.00 | - | 1 | 0 | 53.42% |
| FN241115C00170000 | 2024-04-29 9:55AM EDT | 170.00 | 31.80 | 25.70 | 28.40 | 0.00 | - | 2 | 7 | 53.34% |
| FN241115C00175000 | 2024-04-10 12:46PM EDT | 175.00 | 32.60 | 23.40 | 25.80 | 0.00 | - | 1 | 0 | 52.56% |
| FN241115C00180000 | 2024-04-26 9:34AM EDT | 180.00 | 24.00 | 21.90 | 24.00 | 0.00 | - | 1 | 9 | 53.11% |
| FN241115C00185000 | 2024-04-17 2:38PM EDT | 185.00 | 21.40 | 19.40 | 22.50 | 0.00 | - | 5 | 5 | 52.70% |
| FN241115C00190000 | 2024-04-04 2:05PM EDT | 190.00 | 32.30 | 17.80 | 20.30 | 0.00 | - | 4 | 7 | 52.22% |
| FN241115C00195000 | 2024-04-17 2:38PM EDT | 195.00 | 18.06 | 16.00 | 18.80 | 0.00 | - | 5 | 3 | 52.00% |
| FN241115C00200000 | 2024-03-28 11:26AM EDT | 200.00 | 28.00 | 17.30 | 20.10 | 0.00 | - | 10 | 8 | 57.51% |
| FN241115C00210000 | 2024-04-30 3:54PM EDT | 210.00 | 15.00 | 12.30 | 15.00 | 0.00 | - | 1 | 2 | 52.43% |
| FN241115C00230000 | 2024-03-19 10:17AM EDT | 230.00 | 17.68 | 7.90 | 10.20 | 0.00 | - | 6 | 35 | 50.99% |
| FN241115C00240000 | 2024-02-09 3:16PM EDT | 240.00 | 20.10 | 25.30 | 28.50 | 0.00 | - | - | 30 | 92.96% |
| FN241115C00250000 | 2024-04-25 2:41PM EDT | 250.00 | 7.15 | 5.50 | 8.50 | 0.00 | - | 2 | 14 | 52.95% |
| FN241115C00260000 | 2024-03-18 9:43AM EDT | 260.00 | 15.34 | 4.70 | 6.10 | 0.00 | - | 1 | 65 | 51.51% |
| FN241115C00270000 | 2024-02-09 3:01PM EDT | 270.00 | 12.20 | 16.10 | 19.80 | 0.00 | - | - | 5 | 85.26% |
| FN241115C00280000 | 2024-03-19 9:44AM EDT | 280.00 | 9.38 | 1.80 | 5.10 | 0.00 | - | 5 | 12 | 50.37% |
| FN241115C00300000 | 2024-04-24 9:30AM EDT | 300.00 | 2.35 | 1.35 | 4.40 | 0.00 | - | - | 4 | 52.70% |
| FN241115C00310000 | 2024-04-24 9:30AM EDT | 310.00 | 1.95 | 1.00 | 4.90 | 0.00 | - | - | 1 | 55.17% |
| FN241115C00320000 | 2024-04-24 9:30AM EDT | 320.00 | 1.65 | 0.10 | 4.70 | 0.00 | - | 3 | 3 | 54.64% |
| FN241115C00330000 | 2024-04-24 9:30AM EDT | 330.00 | 1.40 | 0.05 | 4.90 | 0.00 | - | 2 | 4 | 56.93% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN241115P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.59% |
| FN241115P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 2.30 | 0.10 | 4.80 | 0.00 | - | 1 | 6 | 56.02% |
| FN241115P00105000 | 2024-04-11 9:30AM EDT | 105.00 | 2.55 | 0.70 | 4.60 | 0.00 | - | 1 | 8 | 53.02% |
| FN241115P00110000 | 2024-04-23 10:01AM EDT | 110.00 | 3.00 | 1.05 | 5.20 | 0.00 | - | 1 | 10 | 51.40% |
| FN241115P00115000 | 2024-03-19 9:30AM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FN241115P00120000 | 2024-03-08 3:11PM EDT | 120.00 | 2.80 | 1.55 | 6.00 | 0.00 | - | 2 | 1 | 54.69% |
| FN241115P00125000 | 2024-02-22 12:10PM EDT | 125.00 | 3.60 | 1.55 | 5.60 | 0.00 | - | 10 | 2 | 48.96% |
| FN241115P00130000 | 2024-04-12 1:25PM EDT | 130.00 | 7.25 | 5.60 | 9.00 | 0.00 | - | 4 | 13 | 50.12% |
| FN241115P00135000 | 2024-04-24 3:01PM EDT | 135.00 | 8.50 | 7.80 | 9.90 | 0.00 | - | 1 | 4 | 50.15% |
| FN241115P00140000 | 2024-05-01 9:34AM EDT | 140.00 | 9.60 | 9.20 | 11.20 | +4.60 | +92.00% | 3 | 5 | 51.77% |
| FN241115P00145000 | 2024-04-12 1:25PM EDT | 145.00 | 11.81 | 10.70 | 13.10 | 0.00 | - | 2 | 0 | 51.67% |
| FN241115P00150000 | 2024-04-17 10:35AM EDT | 150.00 | 14.00 | 12.60 | 14.70 | 0.00 | - | - | 1 | 50.49% |
| FN241115P00160000 | 2024-03-28 11:31AM EDT | 160.00 | 12.00 | 15.00 | 17.80 | 0.00 | - | 1 | 4 | 47.10% |
| FN241115P00170000 | 2024-02-26 2:10PM EDT | 170.00 | 13.40 | 14.00 | 18.50 | 0.00 | - | 1 | 3 | 37.85% |
| FN241115P00180000 | 2024-04-03 3:00PM EDT | 180.00 | 21.14 | 27.30 | 30.00 | 0.00 | - | 1 | 3 | 49.00% |
| FN241115P00185000 | 2024-04-03 3:00PM EDT | 185.00 | 23.37 | 30.20 | 33.00 | 0.00 | - | 1 | 1 | 48.59% |
| FN241115P00190000 | 2024-03-27 2:41PM EDT | 190.00 | 26.00 | 30.00 | 33.00 | 0.00 | - | 2 | 3 | 41.86% |
| FN241115P00210000 | 2024-01-29 2:09PM EDT | 210.00 | 25.70 | 27.60 | 31.20 | 0.00 | - | - | 1 | 0.00% |
| FN241115P00220000 | 2024-02-09 1:10PM EDT | 220.00 | 36.30 | 30.00 | 33.80 | 0.00 | - | - | 8 | 0.00% |
| FN241115P00230000 | 2024-04-25 2:30PM EDT | 230.00 | 63.42 | 63.00 | 67.00 | 0.00 | - | - | 2 | 48.17% |
| FN241115P00240000 | 2024-02-09 2:35PM EDT | 240.00 | 49.30 | 42.00 | 46.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.