Fabrinet (FN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240719C00125000 | 2024-02-06 10:59AM EDT | 125.00 | 55.06 | 96.20 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| FN240719C00150000 | 2024-05-06 10:01AM EDT | 150.00 | 41.80 | 91.50 | 96.00 | 0.00 | - | 4 | 4 | 86.91% |
| FN240719C00160000 | 2024-04-24 11:56AM EDT | 160.00 | 20.60 | 85.00 | 89.90 | 0.00 | - | 2 | 22 | 96.34% |
| FN240719C00165000 | 2024-04-19 3:56PM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| FN240719C00170000 | 2024-05-07 9:44AM EDT | 170.00 | 46.80 | 72.30 | 77.00 | 0.00 | - | 1 | 8 | 80.62% |
| FN240719C00175000 | 2024-05-10 10:38AM EDT | 175.00 | 48.00 | 55.80 | 59.50 | 0.00 | - | 2 | 1 | 0.00% |
| FN240719C00180000 | 2024-05-07 9:35AM EDT | 180.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 40 | 7 | 0.00% |
| FN240719C00185000 | 2024-05-22 11:35AM EDT | 185.00 | 52.40 | 59.00 | 63.90 | 0.00 | - | 2 | 2 | 59.89% |
| FN240719C00190000 | 2024-05-07 10:58AM EDT | 190.00 | 30.75 | 46.60 | 51.00 | 0.00 | - | 2 | 19 | 0.00% |
| FN240719C00195000 | 2024-06-07 10:21AM EDT | 195.00 | 39.48 | 49.50 | 53.80 | 0.00 | - | 2 | 4 | 52.70% |
| FN240719C00200000 | 2024-06-05 12:16PM EDT | 200.00 | 42.00 | 44.50 | 49.00 | 0.00 | - | 1 | 28 | 64.29% |
| FN240719C00210000 | 2024-05-15 2:16PM EDT | 210.00 | 34.00 | 35.50 | 40.00 | 0.00 | - | 1 | 11 | 58.55% |
| FN240719C00220000 | 2024-05-22 3:12PM EDT | 220.00 | 23.10 | 27.00 | 30.50 | 0.00 | - | 1 | 8 | 49.38% |
| FN240719C00230000 | 2024-06-13 1:53PM EDT | 230.00 | 19.18 | 19.90 | 23.50 | -2.82 | -12.82% | 1 | 48 | 48.65% |
| FN240719C00240000 | 2024-06-13 2:10PM EDT | 240.00 | 12.66 | 14.20 | 15.50 | -0.94 | -6.91% | 2 | 28 | 41.35% |
| FN240719C00250000 | 2024-06-13 3:53PM EDT | 250.00 | 9.70 | 9.00 | 10.50 | +0.75 | +8.38% | 26 | 45 | 40.59% |
| FN240719C00260000 | 2024-06-13 2:07PM EDT | 260.00 | 4.72 | 5.10 | 6.80 | -0.78 | -14.18% | 4 | 9 | 40.14% |
| FN240719C00270000 | 2024-06-10 12:20PM EDT | 270.00 | 2.73 | 2.50 | 4.70 | 0.00 | - | 3 | 15 | 41.83% |
| FN240719C00280000 | 2024-05-23 9:49AM EDT | 280.00 | 3.13 | 0.30 | 5.00 | 0.00 | - | - | 30 | 51.21% |
| FN240719C00290000 | 2023-12-27 1:11PM EDT | 290.00 | 4.00 | 3.90 | 5.70 | 0.00 | - | - | 1 | 57.75% |
| FN240719C00300000 | 2024-03-07 4:03PM EDT | 300.00 | 6.00 | 0.20 | 4.20 | 0.00 | - | - | 1 | 50.62% |
| FN240719C00320000 | 2024-06-12 12:10PM EDT | 320.00 | 0.85 | 0.75 | 2.15 | 0.00 | - | 1 | 26 | 55.71% |
| FN240719C00330000 | 2024-05-06 3:55PM EDT | 330.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 8 | 22 | 68.05% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240719P00085000 | 2024-04-01 3:08PM EDT | 85.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 8 | 213.33% |
| FN240719P00090000 | 2024-04-01 3:08PM EDT | 90.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 8 | 147.46% |
| FN240719P00100000 | 2024-05-07 9:34AM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FN240719P00110000 | 2024-05-07 9:34AM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FN240719P00115000 | 2024-01-10 2:30PM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 158.13% |
| FN240719P00120000 | 2024-01-12 10:30AM EDT | 120.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 150.39% |
| FN240719P00125000 | 2024-04-04 3:19PM EDT | 125.00 | 1.43 | 0.40 | 1.50 | 0.00 | - | 3 | 7 | 118.16% |
| FN240719P00130000 | 2024-04-17 11:58AM EDT | 130.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 135.89% |
| FN240719P00135000 | 2024-04-24 2:58PM EDT | 135.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 129.03% |
| FN240719P00140000 | 2024-04-22 2:35PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FN240719P00145000 | 2024-05-15 12:45PM EDT | 145.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 115.99% |
| FN240719P00150000 | 2024-05-06 10:01AM EDT | 150.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 109.79% |
| FN240719P00155000 | 2024-06-13 2:41PM EDT | 155.00 | 1.14 | 0.00 | 1.00 | -4.67 | -80.38% | 1 | 11 | 75.39% |
| FN240719P00160000 | 2024-05-31 2:56PM EDT | 160.00 | 2.36 | 0.00 | 1.30 | 0.00 | - | 20 | 23 | 74.15% |
| FN240719P00165000 | 2024-05-31 2:56PM EDT | 165.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 92.21% |
| FN240719P00170000 | 2024-05-07 9:34AM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| FN240719P00175000 | 2024-05-07 9:34AM EDT | 175.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| FN240719P00180000 | 2024-06-06 3:12PM EDT | 180.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 75.88% |
| FN240719P00185000 | 2024-06-11 12:22PM EDT | 185.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 70.64% |
| FN240719P00190000 | 2024-06-12 10:23AM EDT | 190.00 | 0.86 | 0.00 | 2.25 | 0.00 | - | 10 | 30 | 53.98% |
| FN240719P00195000 | 2024-06-07 9:30AM EDT | 195.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 60.44% |
| FN240719P00200000 | 2024-05-28 3:23PM EDT | 200.00 | 1.55 | 0.20 | 4.90 | 0.00 | - | 2 | 15 | 56.47% |
| FN240719P00210000 | 2024-06-12 2:36PM EDT | 210.00 | 2.25 | 0.85 | 2.45 | 0.00 | - | 1 | 13 | 45.87% |
| FN240719P00220000 | 2024-06-04 10:15AM EDT | 220.00 | 6.98 | 1.90 | 4.00 | 0.00 | - | 2 | 2 | 43.60% |
| FN240719P00230000 | 2024-06-13 1:53PM EDT | 230.00 | 6.30 | 4.40 | 6.10 | +0.44 | +7.51% | 1 | 13 | 40.56% |
| FN240719P00240000 | 2024-06-05 3:55PM EDT | 240.00 | 10.40 | 7.90 | 9.60 | 0.00 | - | 1 | 2 | 39.04% |
| FN240719P00250000 | 2024-05-15 12:45PM EDT | 250.00 | 20.30 | 13.00 | 14.50 | 0.00 | - | 1 | 1 | 38.02% |
| FN240719P00280000 | 2024-05-23 1:37PM EDT | 280.00 | 37.30 | 34.70 | 38.50 | 0.00 | - | - | 0 | 45.53% |
© 2024 Yahoo. All rights reserved.