Fabrinet (FN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 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 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FN240719C00160000 | 2024-04-24 11:56AM EDT | 160.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FN240719C00175000 | 2024-05-10 10:38AM EDT | 175.00 | 48.00 | 0.00 | 0.00 | 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 | 2024-04-12 10:21AM EDT | 185.00 | 12.70 | 40.10 | 43.90 | 0.00 | - | 2 | 2 | 0.00% |
| FN240719C00190000 | 2024-05-07 10:58AM EDT | 190.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| FN240719C00195000 | 2024-05-07 11:22AM EDT | 195.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FN240719C00200000 | 2024-05-17 2:21PM EDT | 200.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| FN240719C00210000 | 2024-05-15 2:16PM EDT | 210.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FN240719C00220000 | 2024-05-17 9:55AM EDT | 220.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FN240719C00230000 | 2024-05-17 10:29AM EDT | 230.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 0.00% |
| FN240719C00240000 | 2024-05-20 3:59PM EDT | 240.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 1.56% |
| FN240719C00250000 | 2024-05-15 12:19PM EDT | 250.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| FN240719C00260000 | 2024-05-20 2:47PM EDT | 260.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| FN240719C00270000 | 2024-05-20 12:24PM EDT | 270.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| FN240719C00290000 | 2023-12-27 1:11PM EDT | 290.00 | 4.00 | 3.90 | 5.70 | 0.00 | - | - | 1 | 55.51% |
| FN240719C00300000 | 2024-03-07 4:03PM EDT | 300.00 | 6.00 | 0.20 | 4.20 | 0.00 | - | - | 1 | 58.04% |
| FN240719C00320000 | 2024-04-15 10:18AM EDT | 320.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 16 | 26 | 45.58% |
| FN240719C00330000 | 2024-05-06 3:55PM EDT | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 12.50% |
Putsfor19 July 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 | 161.18% |
| FN240719P00090000 | 2024-04-01 3:08PM EDT | 90.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 8 | 110.45% |
| 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 | 117.46% |
| FN240719P00120000 | 2024-01-12 10:30AM EDT | 120.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 111.33% |
| FN240719P00125000 | 2024-04-04 3:19PM EDT | 125.00 | 1.43 | 0.40 | 1.50 | 0.00 | - | 3 | 7 | 86.67% |
| FN240719P00130000 | 2024-04-17 11:58AM EDT | 130.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.78% |
| FN240719P00135000 | 2024-04-24 2:58PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FN240719P00140000 | 2024-04-22 2:35PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| FN240719P00145000 | 2024-05-15 12:45PM EDT | 145.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| FN240719P00150000 | 2024-05-06 10:01AM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| FN240719P00155000 | 2024-04-29 2:10PM EDT | 155.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| FN240719P00160000 | 2024-04-22 10:10AM EDT | 160.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| FN240719P00165000 | 2024-05-06 10:01AM EDT | 165.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| FN240719P00170000 | 2024-05-07 9:34AM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| FN240719P00175000 | 2024-05-07 9:34AM EDT | 175.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| FN240719P00180000 | 2024-04-15 1:29PM EDT | 180.00 | 20.20 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 51.67% |
| FN240719P00185000 | 2024-05-15 3:08PM EDT | 185.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| FN240719P00190000 | 2024-05-17 10:53AM EDT | 190.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| FN240719P00195000 | 2024-05-13 1:13PM EDT | 195.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| FN240719P00200000 | 2024-05-20 12:58PM EDT | 200.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| FN240719P00210000 | 2024-05-20 12:58PM EDT | 210.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| FN240719P00220000 | 2024-05-15 10:34AM EDT | 220.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| FN240719P00230000 | 2024-05-13 10:10AM EDT | 230.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| FN240719P00240000 | 2024-05-13 10:10AM EDT | 240.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FN240719P00250000 | 2024-05-15 12:45PM EDT | 250.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.