Fabrinet (FN)
NYSE - Nasdaq Real-time 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 | 411.04% |
| FN240517C00165000 | 2024-04-24 11:56AM EDT | 165.00 | 13.69 | 16.50 | 19.50 | 0.00 | - | 2 | 30 | 72.46% |
| FN240517C00170000 | 2024-04-23 1:55PM EDT | 170.00 | 11.20 | 13.70 | 15.40 | 0.00 | - | 23 | 36 | 68.79% |
| FN240517C00175000 | 2024-04-26 2:27PM EDT | 175.00 | 11.61 | 10.90 | 13.00 | +2.81 | +31.93% | 1 | 42 | 68.38% |
| FN240517C00180000 | 2024-04-26 2:27PM EDT | 180.00 | 9.27 | 8.90 | 9.50 | +1.67 | +21.97% | 1 | 132 | 65.16% |
| FN240517C00185000 | 2024-04-24 12:52PM EDT | 185.00 | 5.20 | 7.00 | 7.70 | 0.00 | - | 1 | 16 | 65.23% |
| FN240517C00190000 | 2024-04-22 12:53PM EDT | 190.00 | 2.80 | 5.10 | 7.60 | 0.00 | - | 1 | 11 | 68.73% |
| FN240517C00195000 | 2024-04-25 2:41PM EDT | 195.00 | 3.70 | 3.70 | 5.90 | 0.00 | - | 2 | 18 | 67.14% |
| FN240517C00200000 | 2024-04-26 1:13PM EDT | 200.00 | 3.43 | 3.30 | 4.00 | +0.48 | +16.27% | 1 | 12 | 66.46% |
| FN240517C00210000 | 2024-04-26 11:03AM EDT | 210.00 | 2.05 | 1.90 | 3.70 | +0.41 | +25.00% | 7 | 85 | 72.62% |
| FN240517C00220000 | 2024-04-16 2:11PM EDT | 220.00 | 1.50 | 1.10 | 2.00 | 0.00 | - | 1 | 9 | 70.85% |
| FN240517C00230000 | 2024-04-04 2:07PM EDT | 230.00 | 3.80 | 0.15 | 3.20 | 0.00 | - | 3 | 13 | 82.10% |
| FN240517C00240000 | 2024-03-21 12:20PM EDT | 240.00 | 7.00 | 0.00 | 2.65 | 0.00 | - | 2 | 16 | 86.18% |
| FN240517C00250000 | 2024-03-07 12:20PM EDT | 250.00 | 11.70 | 0.55 | 4.90 | 0.00 | - | 1 | 1 | 112.57% |
| FN240517C00260000 | 2024-02-29 12:08PM EDT | 260.00 | 4.20 | 0.25 | 4.20 | 0.00 | - | 2 | 3 | 114.94% |
| FN240517C00280000 | 2024-03-27 2:40PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 132.32% |
| FN240517C00290000 | 2024-02-28 10:30AM EDT | 290.00 | 1.40 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 137.96% |
| FN240517C00300000 | 2024-02-28 10:30AM EDT | 300.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 143.16% |
| FN240517C00320000 | 2024-04-15 10:21AM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 11 | 18 | 126.90% |
| FN240517C00330000 | 2024-04-17 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 987 | 93.75% |
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 | 148.93% |
| FN240517P00115000 | 2024-04-19 2:40PM EDT | 115.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 4 | 9 | 100.68% |
| FN240517P00130000 | 2024-04-24 1:37PM EDT | 130.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 17 | 18 | 96.58% |
| FN240517P00135000 | 2024-04-26 2:53PM EDT | 135.00 | 0.80 | 0.30 | 1.80 | -0.87 | -52.10% | 14 | 7 | 76.20% |
| FN240517P00140000 | 2024-04-26 10:20AM EDT | 140.00 | 1.35 | 0.55 | 2.35 | -1.32 | -49.44% | 1 | 8 | 73.88% |
| FN240517P00145000 | 2024-04-23 10:13AM EDT | 145.00 | 2.90 | 0.90 | 3.80 | 0.00 | - | 2 | 31 | 75.76% |
| FN240517P00150000 | 2024-04-24 10:52AM EDT | 150.00 | 3.18 | 0.80 | 4.30 | 0.00 | - | 1 | 27 | 68.24% |
| FN240517P00155000 | 2024-04-24 10:45AM EDT | 155.00 | 4.40 | 2.85 | 3.90 | 0.00 | - | 1 | 32 | 65.72% |
| FN240517P00160000 | 2024-04-22 10:54AM EDT | 160.00 | 9.40 | 3.90 | 5.40 | 0.00 | - | 2 | 20 | 64.87% |
| FN240517P00165000 | 2024-04-24 9:30AM EDT | 165.00 | 9.00 | 5.50 | 6.80 | 0.00 | - | 26 | 47 | 63.44% |
| FN240517P00170000 | 2024-04-25 3:33PM EDT | 170.00 | 9.50 | 7.70 | 8.40 | 0.00 | - | 1 | 39 | 62.44% |
| FN240517P00175000 | 2024-04-24 12:04PM EDT | 175.00 | 13.70 | 9.90 | 10.80 | 0.00 | - | 2 | 48 | 61.67% |
| FN240517P00180000 | 2024-04-26 9:55AM EDT | 180.00 | 14.40 | 12.80 | 13.60 | -1.90 | -11.66% | 3 | 33 | 61.95% |
| FN240517P00185000 | 2024-04-24 10:15AM EDT | 185.00 | 18.80 | 16.00 | 16.80 | 0.00 | - | 1 | 35 | 62.23% |
| FN240517P00190000 | 2024-04-26 10:59AM EDT | 190.00 | 20.59 | 18.70 | 22.00 | -4.11 | -16.64% | 1 | 7 | 65.26% |
| FN240517P00195000 | 2024-04-08 2:52PM EDT | 195.00 | 16.60 | 22.80 | 26.00 | 0.00 | - | 2 | 11 | 67.48% |
| FN240517P00200000 | 2024-04-16 3:38PM EDT | 200.00 | 31.05 | 25.20 | 29.80 | 0.00 | - | 2 | 11 | 61.04% |
| FN240517P00210000 | 2024-04-02 10:14AM EDT | 210.00 | 32.65 | 34.00 | 38.40 | 0.00 | - | 1 | 2 | 61.46% |
| FN240517P00220000 | 2024-04-12 2:06PM EDT | 220.00 | 47.93 | 43.00 | 47.50 | 0.00 | - | 2 | 4 | 58.64% |
| 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.