UK markets open in 5 hours 11 minutes
NIKKEI 225
38,119.64 -286.02 (-0.74%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,296.70 -6.20 (-0.27%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,169.02 -3,195.50 (-6.22%)
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 | 482.81% |
| FN240517C00160000 | 2024-04-23 10:19AM EDT | 160.00 | 15.70 | 17.00 | 20.30 | 0.00 | - | - | 150 | 76.07% |
| FN240517C00165000 | 2024-04-24 11:56AM EDT | 165.00 | 13.69 | 14.70 | 17.70 | 0.00 | - | 2 | 30 | 80.69% |
| FN240517C00170000 | 2024-04-23 1:55PM EDT | 170.00 | 11.20 | 11.90 | 13.00 | 0.00 | - | 23 | 36 | 73.51% |
| FN240517C00175000 | 2024-04-26 2:27PM EDT | 175.00 | 11.61 | 9.50 | 10.30 | 0.00 | - | 1 | 42 | 72.40% |
| FN240517C00180000 | 2024-04-26 2:27PM EDT | 180.00 | 9.27 | 7.50 | 8.40 | 0.00 | - | 1 | 132 | 72.93% |
| FN240517C00185000 | 2024-04-29 10:14AM EDT | 185.00 | 8.30 | 5.70 | 6.70 | 0.00 | - | 1 | 17 | 72.53% |
| FN240517C00190000 | 2024-04-29 3:43PM EDT | 190.00 | 6.38 | 4.40 | 5.40 | 0.00 | - | 5 | 12 | 73.22% |
| FN240517C00195000 | 2024-04-25 2:41PM EDT | 195.00 | 3.70 | 3.40 | 4.70 | 0.00 | - | 2 | 18 | 75.57% |
| FN240517C00200000 | 2024-04-30 10:09AM EDT | 200.00 | 3.00 | 2.20 | 4.20 | -1.61 | -34.92% | 1 | 15 | 76.34% |
| FN240517C00210000 | 2024-04-29 10:38AM EDT | 210.00 | 2.20 | 1.45 | 4.90 | 0.00 | - | 2 | 96 | 90.75% |
| FN240517C00220000 | 2024-04-29 11:41AM EDT | 220.00 | 1.10 | 0.80 | 1.55 | 0.00 | - | 2 | 11 | 78.64% |
| FN240517C00230000 | 2024-04-29 11:43AM EDT | 230.00 | 0.70 | 0.40 | 1.65 | 0.00 | - | 1 | 14 | 86.38% |
| FN240517C00240000 | 2024-03-21 12:20PM EDT | 240.00 | 7.00 | 0.00 | 2.65 | 0.00 | - | 2 | 16 | 101.51% |
| FN240517C00250000 | 2024-03-07 12:20PM EDT | 250.00 | 11.70 | 0.55 | 4.90 | 0.00 | - | 1 | 1 | 131.93% |
| FN240517C00260000 | 2024-02-29 12:08PM EDT | 260.00 | 4.20 | 0.25 | 4.20 | 0.00 | - | 2 | 3 | 134.42% |
| FN240517C00280000 | 2024-03-27 2:40PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 154.15% |
| FN240517C00290000 | 2024-02-28 10:30AM EDT | 290.00 | 1.40 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 160.50% |
| FN240517C00300000 | 2024-02-28 10:30AM EDT | 300.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 166.33% |
| FN240517C00320000 | 2024-04-15 10:21AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 50.00% |
| FN240517C00330000 | 2024-04-17 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 987 | 108.59% |
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 | 166.06% |
| FN240517P00115000 | 2024-04-19 2:40PM EDT | 115.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 4 | 9 | 106.06% |
| FN240517P00130000 | 2024-04-24 1:37PM EDT | 130.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 17 | 18 | 93.75% |
| FN240517P00135000 | 2024-04-30 11:35AM EDT | 135.00 | 0.70 | 0.55 | 1.55 | -0.10 | -12.50% | 18 | 21 | 83.40% |
| FN240517P00140000 | 2024-04-30 11:36AM EDT | 140.00 | 1.00 | 0.80 | 2.50 | -0.35 | -25.93% | 7 | 9 | 83.57% |
| FN240517P00145000 | 2024-04-23 10:13AM EDT | 145.00 | 2.90 | 0.30 | 2.80 | 0.00 | - | 2 | 31 | 71.85% |
| FN240517P00150000 | 2024-04-30 3:39PM EDT | 150.00 | 1.60 | 1.85 | 4.10 | -1.58 | -49.69% | 1 | 27 | 77.98% |
| FN240517P00155000 | 2024-04-24 10:45AM EDT | 155.00 | 4.40 | 3.10 | 4.60 | 0.00 | - | 1 | 32 | 74.54% |
| FN240517P00160000 | 2024-04-29 11:08AM EDT | 160.00 | 4.17 | 4.40 | 6.20 | 0.00 | - | 6 | 26 | 73.88% |
| FN240517P00165000 | 2024-04-24 9:30AM EDT | 165.00 | 9.00 | 5.90 | 7.10 | 0.00 | - | 1 | 47 | 68.95% |
| FN240517P00170000 | 2024-04-29 10:52AM EDT | 170.00 | 7.43 | 8.40 | 9.10 | 0.00 | - | 2 | 41 | 69.21% |
| FN240517P00175000 | 2024-04-30 12:28PM EDT | 175.00 | 9.70 | 10.40 | 11.60 | +0.04 | +0.41% | 1 | 48 | 66.83% |
| FN240517P00180000 | 2024-04-29 10:10AM EDT | 180.00 | 12.20 | 13.20 | 14.60 | 0.00 | - | 3 | 35 | 66.24% |
| FN240517P00185000 | 2024-04-29 10:13AM EDT | 185.00 | 14.70 | 17.10 | 18.00 | 0.00 | - | 3 | 32 | 68.38% |
| FN240517P00190000 | 2024-04-26 10:59AM EDT | 190.00 | 20.59 | 20.20 | 22.40 | 0.00 | - | 1 | 6 | 69.14% |
| FN240517P00195000 | 2024-04-08 2:52PM EDT | 195.00 | 16.60 | 22.80 | 26.20 | 0.00 | - | 2 | 11 | 62.63% |
| FN240517P00200000 | 2024-04-16 3:38PM EDT | 200.00 | 31.05 | 27.00 | 30.30 | 0.00 | - | 2 | 11 | 61.43% |
| FN240517P00210000 | 2024-04-02 10:14AM EDT | 210.00 | 32.65 | 35.50 | 39.40 | 0.00 | - | 1 | 2 | 55.71% |
| FN240517P00220000 | 2024-04-12 2:06PM EDT | 220.00 | 47.93 | 45.00 | 48.70 | 0.00 | - | 2 | 4 | 87.38% |
| 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.