Fabrinet (FN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN220715C00080000 | 2022-06-24 3:50PM EDT | 80.00 | 3.50 | 2.45 | 4.10 | 0.00 | - | 1 | 45 | 62.60% |
| FN220715C00085000 | 2022-06-30 3:17PM EDT | 85.00 | 0.85 | 0.50 | 3.80 | 0.00 | - | 2 | 26 | 65.48% |
| FN220715C00090000 | 2022-04-19 3:13PM EDT | 90.00 | 13.00 | 2.35 | 3.10 | 0.00 | - | 29 | 31 | 104.25% |
| FN220715C00095000 | 2022-06-07 2:16PM EDT | 95.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 120.75% |
| FN220715C00100000 | 2022-06-01 12:01PM EDT | 100.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 140.97% |
| FN220715C00110000 | 2022-04-05 3:08PM EDT | 110.00 | 6.02 | 0.10 | 2.95 | 0.00 | - | 2 | 5 | 151.81% |
| FN220715C00120000 | 2022-05-03 9:37AM EDT | 120.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 163.67% |
| FN220715C00125000 | 2022-04-18 10:11AM EDT | 125.00 | 0.93 | 0.05 | 0.75 | 0.00 | - | 2 | 27 | 142.19% |
| FN220715C00130000 | 2022-02-02 12:59PM EDT | 130.00 | 2.40 | 0.75 | 2.00 | 0.00 | - | 21 | 21 | 198.34% |
| FN220715C00140000 | 2022-01-04 11:55AM EDT | 140.00 | 5.55 | 1.00 | 2.20 | 0.00 | - | 4 | 6 | 227.93% |
| FN220715C00145000 | 2022-01-04 1:13PM EDT | 145.00 | 4.65 | 0.30 | 1.55 | 0.00 | - | - | 1 | 209.96% |
| FN220715C00150000 | 2022-01-04 11:57AM EDT | 150.00 | 3.50 | 0.15 | 2.10 | 0.00 | - | - | 2 | 228.22% |
| FN220715C00175000 | 2022-01-28 4:39PM EDT | 175.00 | 0.92 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 268.36% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN220715P00070000 | 2022-06-14 12:50PM EDT | 70.00 | 1.15 | 0.35 | 1.20 | 0.00 | - | - | 17 | 80.22% |
| FN220715P00075000 | 2022-06-17 2:06PM EDT | 75.00 | 2.50 | 0.45 | 3.70 | 0.00 | - | 16 | 122 | 83.30% |
| FN220715P00080000 | 2022-06-10 1:02PM EDT | 80.00 | 2.60 | 1.60 | 4.80 | 0.00 | - | 1 | 52 | 67.24% |
| FN220715P00085000 | 2022-06-24 3:59PM EDT | 85.00 | 4.20 | 4.30 | 7.00 | 0.00 | - | 1 | 13 | 58.89% |
| FN220715P00090000 | 2022-06-10 1:00PM EDT | 90.00 | 8.10 | 8.30 | 11.50 | 0.00 | - | 1 | 1 | 67.97% |
| FN220715P00095000 | 2022-06-06 10:12AM EDT | 95.00 | 8.25 | 13.50 | 16.50 | 0.00 | - | 8 | 0 | 90.87% |
| FN220715P00115000 | 2022-01-19 12:33PM EDT | 115.00 | 13.00 | 18.00 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| FN220715P00125000 | 2022-02-01 10:42AM EDT | 125.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
