Fabrinet (FN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240517C00145000 | 2024-02-06 11:01AM EDT | 145.00 | 36.20 | 75.70 | 80.50 | 0.00 | - | - | 8 | 431.79% |
| FN240517C00165000 | 2024-04-19 11:08AM EDT | 165.00 | 11.31 | 8.20 | 11.40 | -0.39 | -3.33% | 4 | 18 | 61.39% |
| FN240517C00175000 | 2024-04-19 11:47AM EDT | 175.00 | 6.90 | 5.40 | 7.20 | -1.14 | -14.18% | 1 | 7 | 62.07% |
| FN240517C00180000 | 2024-04-04 10:36AM EDT | 180.00 | 21.01 | 2.75 | 6.20 | 0.00 | - | 10 | 32 | 59.11% |
| FN240517C00185000 | 2024-04-17 1:55PM EDT | 185.00 | 6.50 | 2.15 | 4.10 | 0.00 | - | 1 | 11 | 57.03% |
| FN240517C00190000 | 2024-04-18 3:50PM EDT | 190.00 | 3.50 | 0.60 | 4.50 | 0.00 | - | 1 | 10 | 58.95% |
| FN240517C00195000 | 2024-04-17 3:10PM EDT | 195.00 | 3.70 | 0.25 | 2.85 | 0.00 | - | 1 | 20 | 55.47% |
| FN240517C00200000 | 2024-04-17 3:56PM EDT | 200.00 | 2.70 | 0.25 | 1.95 | 0.00 | - | 1 | 5 | 55.37% |
| FN240517C00210000 | 2024-04-18 3:48PM EDT | 210.00 | 1.70 | 0.30 | 1.15 | 0.00 | - | 1 | 77 | 58.74% |
| FN240517C00220000 | 2024-04-16 2:11PM EDT | 220.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 60.25% |
| FN240517C00230000 | 2024-04-04 2:07PM EDT | 230.00 | 3.80 | 0.00 | 0.95 | 0.00 | - | 3 | 13 | 68.51% |
| FN240517C00240000 | 2024-03-21 12:20PM EDT | 240.00 | 7.00 | 0.00 | 2.65 | 0.00 | - | 2 | 16 | 91.58% |
| FN240517C00250000 | 2024-03-07 12:20PM EDT | 250.00 | 11.70 | 0.55 | 4.90 | 0.00 | - | 1 | 1 | 116.77% |
| FN240517C00260000 | 2024-02-29 12:08PM EDT | 260.00 | 4.20 | 0.25 | 4.20 | 0.00 | - | 2 | 3 | 118.02% |
| FN240517C00280000 | 2024-03-27 2:40PM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FN240517C00290000 | 2024-02-28 10:30AM EDT | 290.00 | 1.40 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 137.99% |
| FN240517C00300000 | 2024-02-28 10:30AM EDT | 300.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 142.33% |
| FN240517C00320000 | 2024-04-15 10:21AM EDT | 320.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 112.89% |
| FN240517C00330000 | 2024-04-17 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 987 | 92.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240517P00110000 | 2024-03-04 2:36PM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 116.94% |
| FN240517P00115000 | 2024-04-19 2:40PM EDT | 115.00 | 0.85 | 0.30 | 1.35 | +0.45 | +112.50% | 4 | 9 | 81.05% |
| FN240517P00130000 | 2024-04-10 3:03PM EDT | 130.00 | 1.00 | 1.20 | 3.10 | 0.00 | - | - | 1 | 74.51% |
| FN240517P00135000 | 2024-04-18 12:09PM EDT | 135.00 | 1.67 | 1.80 | 2.95 | 0.00 | - | 4 | 7 | 67.63% |
| FN240517P00140000 | 2024-04-19 10:30AM EDT | 140.00 | 2.67 | 3.10 | 3.80 | +1.17 | +78.00% | 1 | 7 | 67.65% |
| FN240517P00145000 | 2024-04-17 11:28AM EDT | 145.00 | 4.39 | 4.20 | 6.90 | +1.09 | +33.03% | 1 | 28 | 72.78% |
| FN240517P00150000 | 2024-04-19 11:55AM EDT | 150.00 | 5.55 | 5.20 | 8.00 | +1.35 | +32.14% | 1 | 27 | 68.21% |
| FN240517P00155000 | 2024-04-18 1:41PM EDT | 155.00 | 6.80 | 6.80 | 9.80 | 0.00 | - | 4 | 32 | 66.25% |
| FN240517P00160000 | 2024-04-17 1:54PM EDT | 160.00 | 9.23 | 9.50 | 11.10 | +1.93 | +26.44% | 1 | 18 | 64.23% |
| FN240517P00165000 | 2024-04-18 2:39PM EDT | 165.00 | 11.10 | 12.20 | 14.00 | 0.00 | - | 2 | 61 | 64.86% |
| FN240517P00170000 | 2024-04-18 12:40PM EDT | 170.00 | 14.66 | 14.90 | 17.20 | +2.12 | +16.91% | 1 | 38 | 64.45% |
| FN240517P00175000 | 2024-04-17 9:53AM EDT | 175.00 | 13.40 | 17.60 | 20.50 | 0.00 | - | 25 | 56 | 62.50% |
| FN240517P00180000 | 2024-04-17 3:30PM EDT | 180.00 | 19.70 | 21.00 | 24.20 | 0.00 | - | 11 | 32 | 61.98% |
| FN240517P00185000 | 2024-04-12 1:02PM EDT | 185.00 | 19.10 | 25.00 | 28.40 | 0.00 | - | 13 | 34 | 63.42% |
| FN240517P00190000 | 2024-04-17 10:47AM EDT | 190.00 | 24.70 | 29.00 | 32.40 | 0.00 | - | 1 | 7 | 62.72% |
| FN240517P00195000 | 2024-04-08 2:52PM EDT | 195.00 | 16.60 | 33.10 | 37.00 | 0.00 | - | 2 | 11 | 63.29% |
| FN240517P00200000 | 2024-04-16 3:38PM EDT | 200.00 | 31.05 | 38.10 | 41.50 | 0.00 | - | 2 | 11 | 66.47% |
| FN240517P00210000 | 2024-04-02 10:14AM EDT | 210.00 | 32.65 | 47.00 | 50.50 | 0.00 | - | 1 | 2 | 64.11% |
| FN240517P00220000 | 2024-04-12 2:06PM EDT | 220.00 | 47.93 | 55.50 | 60.30 | 0.00 | - | 2 | 4 | 54.10% |
| FN240517P00230000 | 2024-02-28 3:50PM EDT | 230.00 | 32.30 | 41.60 | 45.80 | 0.00 | - | - | 14 | 0.00% |
| FN240517P00240000 | 2024-02-28 3:50PM EDT | 240.00 | 39.80 | 50.50 | 55.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.