UK markets open in 3 hours 40 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,277.77 +57.15 (+0.30%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.90 -3.00 (-0.12%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,979.80 -1,050.99 (-1.88%)
Fabrinet (FN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN241018C00115000 | 2024-05-21 3:47PM EDT | 115.00 | 118.81 | 117.10 | 121.90 | +8.26 | +7.47% | 1 | 1 | 77.99% |
| FN241018C00125000 | 2024-05-21 3:48PM EDT | 125.00 | 109.46 | 107.70 | 112.40 | +8.55 | +8.47% | 2 | 2 | 73.28% |
| FN241018C00135000 | 2024-05-21 3:48PM EDT | 135.00 | 99.88 | 98.20 | 103.00 | +7.83 | +8.51% | 1 | 1 | 68.44% |
| FN241018C00180000 | 2024-05-07 2:20PM EDT | 180.00 | 47.60 | 59.00 | 63.00 | 0.00 | - | 16 | 10 | 53.68% |
| FN241018C00185000 | 2024-05-07 10:48AM EDT | 185.00 | 42.00 | 55.00 | 59.10 | 0.00 | - | 1 | 3 | 52.59% |
| FN241018C00190000 | 2024-05-03 11:27AM EDT | 190.00 | 18.90 | 51.00 | 55.20 | 0.00 | - | 1 | 1 | 51.31% |
| FN241018C00195000 | 2024-05-14 3:56PM EDT | 195.00 | 50.80 | 47.50 | 51.80 | 0.00 | - | 2 | 2 | 50.93% |
| FN241018C00200000 | 2024-05-20 3:49PM EDT | 200.00 | 46.63 | 44.00 | 47.70 | 0.00 | - | 1 | 7 | 53.34% |
| FN241018C00210000 | 2024-05-07 9:35AM EDT | 210.00 | 31.00 | 37.70 | 41.50 | 0.00 | - | 1 | 6 | 52.47% |
| FN241018C00220000 | 2024-05-07 2:22PM EDT | 220.00 | 25.10 | 32.40 | 35.40 | 0.00 | - | - | 1 | 50.89% |
| FN241018C00230000 | 2024-05-17 2:09PM EDT | 230.00 | 29.00 | 27.10 | 29.80 | 0.00 | - | 1 | 2 | 49.35% |
| FN241018C00240000 | 2024-05-17 2:09PM EDT | 240.00 | 24.50 | 22.30 | 25.20 | 0.00 | - | 1 | 1 | 48.65% |
| FN241018C00250000 | 2024-05-13 9:43AM EDT | 250.00 | 17.00 | 18.40 | 21.50 | 0.00 | - | 1 | 11 | 48.63% |
| FN241018C00260000 | 2024-05-14 12:17PM EDT | 260.00 | 15.70 | 15.00 | 18.40 | 0.00 | - | - | 2 | 48.82% |
| FN241018C00280000 | 2024-05-14 3:51PM EDT | 280.00 | 11.80 | 9.80 | 13.40 | 0.00 | - | - | 4 | 49.18% |
| FN241018C00290000 | 2024-04-24 9:30AM EDT | 290.00 | 1.70 | 8.00 | 11.40 | 0.00 | - | - | 1 | 49.32% |
| FN241018C00300000 | 2024-05-15 12:02PM EDT | 300.00 | 9.70 | 6.30 | 9.70 | 0.00 | - | 10 | 11 | 49.49% |
| FN241018C00310000 | 2024-04-24 9:30AM EDT | 310.00 | 1.20 | 5.30 | 8.00 | 0.00 | - | 2 | 3 | 49.09% |
| FN241018C00320000 | 2024-04-30 9:30AM EDT | 320.00 | 1.75 | 3.40 | 6.60 | 0.00 | - | 1 | 5 | 48.80% |
| FN241018C00330000 | 2024-04-09 9:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN241018P00090000 | 2024-05-06 3:57PM EDT | 90.00 | 0.55 | 0.00 | 3.80 | 0.00 | - | - | 4 | 91.94% |
| FN241018P00095000 | 2024-03-21 3:51PM EDT | 95.00 | 2.55 | 0.10 | 2.30 | 0.00 | - | - | 1 | 79.52% |
| FN241018P00100000 | 2024-04-23 9:30AM EDT | 100.00 | 1.75 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 85.41% |
| FN241018P00105000 | 2024-04-05 9:30AM EDT | 105.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 82.65% |
| FN241018P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 2.35 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 73.10% |
| FN241018P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 2.30 | 0.20 | 4.90 | 0.00 | - | 1 | 15 | 75.44% |
| FN241018P00120000 | 2024-04-08 9:30AM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| FN241018P00125000 | 2024-03-05 10:30AM EDT | 125.00 | 2.35 | 1.10 | 5.30 | 0.00 | - | - | 10 | 71.72% |
| FN241018P00130000 | 2024-03-05 10:30AM EDT | 130.00 | 2.75 | 2.00 | 6.10 | 0.00 | - | 2 | 4 | 72.40% |
| FN241018P00135000 | 2024-03-21 10:12AM EDT | 135.00 | 3.79 | 8.20 | 10.90 | 0.00 | - | 4 | 11 | 90.70% |
| FN241018P00140000 | 2024-02-27 11:16AM EDT | 140.00 | 4.53 | 3.70 | 7.40 | 0.00 | - | - | 10 | 71.34% |
| FN241018P00150000 | 2024-03-05 10:30AM EDT | 150.00 | 5.40 | 6.30 | 9.90 | 0.00 | - | - | 1 | 72.74% |
| FN241018P00155000 | 2024-05-15 10:59AM EDT | 155.00 | 2.00 | 1.20 | 4.80 | 0.00 | - | 1 | 4 | 57.34% |
| FN241018P00160000 | 2024-05-07 10:38AM EDT | 160.00 | 5.54 | 0.30 | 4.90 | 0.00 | - | 6 | 0 | 54.29% |
| FN241018P00170000 | 2024-04-10 2:31PM EDT | 170.00 | 17.90 | 4.30 | 6.40 | 0.00 | - | - | 1 | 52.42% |
| FN241018P00180000 | 2024-05-07 10:57AM EDT | 180.00 | 9.70 | 3.20 | 7.80 | 0.00 | - | 1 | 1 | 49.47% |
| FN241018P00185000 | 2024-03-15 9:53AM EDT | 185.00 | 19.80 | 27.00 | 30.50 | 0.00 | - | 2 | 2 | 92.83% |
| FN241018P00190000 | 2024-03-13 1:11PM EDT | 190.00 | 19.20 | 30.00 | 33.00 | 0.00 | - | - | 0 | 93.58% |
| FN241018P00200000 | 2024-05-08 2:20PM EDT | 200.00 | 17.50 | 9.40 | 12.50 | 0.00 | - | 10 | 12 | 45.92% |
| FN241018P00220000 | 2024-04-25 2:30PM EDT | 220.00 | 53.80 | 16.20 | 19.40 | 0.00 | - | 2 | 0 | 43.02% |
| FN241018P00250000 | 2024-05-14 12:17PM EDT | 250.00 | 35.40 | 32.10 | 34.90 | 0.00 | - | - | 3 | 40.08% |
| FN241018P00260000 | 2024-05-15 11:08AM EDT | 260.00 | 36.20 | 38.10 | 41.50 | 0.00 | - | - | 7 | 39.50% |
| FN241018P00280000 | 2024-03-04 1:05PM EDT | 280.00 | 64.60 | 89.60 | 93.40 | 0.00 | - | 2 | 2 | 100.48% |
© 2024 Yahoo. All rights reserved.