Fabrinet (FN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN231215C00050000 | 2023-11-07 9:34AM EST | 50.00 | 109.00 | 112.40 | 116.90 | 0.00 | - | - | 0 | 288.67% |
| FN231215C00055000 | 2023-11-07 9:34AM EST | 55.00 | 104.00 | 107.40 | 111.90 | 0.00 | - | - | 0 | 266.89% |
| FN231215C00080000 | 2023-08-29 1:15PM EST | 80.00 | 79.94 | 86.50 | 91.40 | 0.00 | - | 1 | 10 | 301.22% |
| FN231215C00095000 | 2023-06-06 2:33PM EST | 95.00 | 23.20 | 34.10 | 38.10 | 0.00 | - | 10 | 12 | 0.00% |
| FN231215C00100000 | 2023-06-07 2:41PM EST | 100.00 | 21.50 | 31.10 | 34.30 | 0.00 | - | 4 | 30 | 0.00% |
| FN231215C00105000 | 2023-06-07 2:44PM EST | 105.00 | 18.10 | 27.20 | 30.80 | 0.00 | - | 13 | 13 | 0.00% |
| FN231215C00110000 | 2023-09-05 8:30AM EST | 110.00 | 50.49 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FN231215C00115000 | 2023-06-07 2:46PM EST | 115.00 | 12.50 | 20.80 | 24.00 | 0.00 | - | - | 9 | 0.00% |
| FN231215C00120000 | 2023-09-26 12:04PM EST | 120.00 | 37.83 | 34.60 | 36.50 | 0.00 | - | 1 | 11 | 0.00% |
| FN231215C00125000 | 2023-11-17 10:37AM EST | 125.00 | 47.05 | 37.60 | 41.70 | 0.00 | - | 2 | 5 | 79.49% |
| FN231215C00130000 | 2023-11-17 10:37AM EST | 130.00 | 42.15 | 32.20 | 37.00 | 0.00 | - | 2 | 31 | 68.70% |
| FN231215C00135000 | 2023-08-25 10:50AM EST | 135.00 | 26.50 | 26.60 | 27.20 | 0.00 | - | 1 | 7 | 0.00% |
| FN231215C00140000 | 2023-11-17 10:49AM EST | 140.00 | 32.00 | 22.70 | 27.50 | 0.00 | - | 10 | 11 | 59.91% |
| FN231215C00145000 | 2023-11-17 3:25PM EST | 145.00 | 26.53 | 17.90 | 22.30 | 0.00 | - | 1 | 2 | 75.44% |
| FN231215C00150000 | 2023-11-10 10:18AM EST | 150.00 | 18.85 | 14.60 | 15.60 | 0.00 | - | 1 | 60 | 45.83% |
| FN231215C00155000 | 2023-11-07 10:28AM EST | 155.00 | 18.10 | 9.80 | 11.30 | 0.00 | - | 1 | 25 | 41.16% |
| FN231215C00160000 | 2023-11-10 9:50AM EST | 160.00 | 12.00 | 6.80 | 7.60 | 0.00 | - | 1 | 22 | 38.18% |
| FN231215C00165000 | 2023-11-24 12:47PM EST | 165.00 | 5.01 | 3.60 | 4.50 | 0.00 | - | 1 | 67 | 34.99% |
| FN231215C00170000 | 2023-11-27 2:35PM EST | 170.00 | 2.78 | 1.35 | 2.50 | 0.00 | - | 5 | 59 | 34.14% |
| FN231215C00175000 | 2023-11-28 10:14AM EST | 175.00 | 1.10 | 0.75 | 1.30 | 0.00 | - | 3 | 606 | 34.05% |
| FN231215C00180000 | 2023-11-28 10:20AM EST | 180.00 | 0.61 | 0.40 | 0.60 | 0.00 | - | 1 | 50 | 33.69% |
| FN231215C00185000 | 2023-11-27 3:52PM EST | 185.00 | 0.35 | 0.15 | 0.30 | +0.03 | +9.38% | 2 | 44 | 34.72% |
| FN231215C00190000 | 2023-11-16 10:01AM EST | 190.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 70.63% |
| FN231215C00195000 | 2023-11-20 12:16PM EST | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 78.22% |
| FN231215C00200000 | 2023-11-14 10:44AM EST | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 85.40% |
| FN231215C00210000 | 2023-11-15 11:03AM EST | 210.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 98.68% |
| FN231215C00220000 | 2023-10-12 1:49PM EST | 220.00 | 2.40 | 0.00 | 0.70 | 0.00 | - | - | 1 | 72.51% |
| FN231215C00240000 | 2023-11-06 2:43PM EST | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN231215P00060000 | 2023-05-08 2:26PM EST | 60.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 329.64% |
| FN231215P00080000 | 2023-09-26 8:44AM EST | 80.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 245.70% |
| FN231215P00085000 | 2023-07-17 8:30AM EST | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FN231215P00090000 | 2023-04-19 9:48AM EST | 90.00 | 8.40 | 5.50 | 9.00 | 0.00 | - | - | 42 | 299.66% |
| FN231215P00095000 | 2023-05-31 2:54PM EST | 95.00 | 5.50 | 0.30 | 2.85 | 0.00 | - | - | 15 | 175.98% |
| FN231215P00100000 | 2023-09-25 8:30AM EST | 100.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 50.00% |
| FN231215P00105000 | 2023-10-04 1:40PM EST | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| FN231215P00110000 | 2023-11-21 9:50AM EST | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 152.78% |
| FN231215P00115000 | 2023-11-20 10:48AM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 62.50% |
| FN231215P00120000 | 2023-11-20 10:48AM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 58 | 55.86% |
| FN231215P00125000 | 2023-11-07 10:24AM EST | 125.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 16 | 43 | 114.28% |
| FN231215P00130000 | 2023-10-30 11:14AM EST | 130.00 | 2.73 | 0.00 | 4.80 | 0.00 | - | 5 | 19 | 102.15% |
| FN231215P00135000 | 2023-11-07 9:43AM EST | 135.00 | 1.05 | 0.00 | 0.60 | 0.00 | - | 55 | 42 | 52.73% |
| FN231215P00140000 | 2023-11-07 10:16AM EST | 140.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 78.42% |
| FN231215P00145000 | 2023-11-28 11:50AM EST | 145.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 163 | 39.89% |
| FN231215P00150000 | 2023-11-27 10:43AM EST | 150.00 | 0.90 | 0.55 | 0.80 | 0.00 | - | 2 | 48 | 36.69% |
| FN231215P00155000 | 2023-11-22 3:34PM EST | 155.00 | 1.50 | 1.25 | 2.05 | 0.00 | - | 1 | 31 | 39.47% |
| FN231215P00160000 | 2023-11-27 1:50PM EST | 160.00 | 2.40 | 1.05 | 2.75 | 0.00 | - | 1 | 35 | 32.20% |
| FN231215P00165000 | 2023-11-27 10:52AM EST | 165.00 | 4.75 | 2.85 | 4.90 | 0.00 | - | 1 | 44 | 31.17% |
| FN231215P00170000 | 2023-11-21 10:48AM EST | 170.00 | 7.20 | 7.30 | 7.90 | 0.00 | - | 2 | 72 | 29.86% |
| FN231215P00175000 | 2023-11-22 9:37AM EST | 175.00 | 9.50 | 9.20 | 12.30 | 0.00 | - | 1 | 25 | 34.66% |
| FN231215P00180000 | 2023-11-07 10:44AM EST | 180.00 | 11.20 | 13.70 | 18.30 | 0.00 | - | 5 | 6 | 53.42% |
| FN231215P00185000 | 2023-10-30 2:07PM EST | 185.00 | 31.70 | 18.00 | 22.80 | 0.00 | - | - | 0 | 56.96% |
| FN231215P00195000 | 2023-11-07 10:36AM EST | 195.00 | 24.50 | 28.20 | 32.80 | 0.00 | - | 2 | 2 | 72.02% |
| FN231215P00210000 | 2023-09-28 10:36AM EST | 210.00 | 44.90 | 56.50 | 60.50 | 0.00 | - | - | 0 | 189.31% |
| FN231215P00240000 | 2023-11-07 9:32AM EST | 240.00 | 76.30 | 73.20 | 77.80 | 0.00 | - | - | 0 | 124.27% |
© 2023 Yahoo. All rights reserved.