Fabrinet (FN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240419C00060000 | 2024-04-17 11:51AM EDT | 60.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN240419C00105000 | 2023-11-07 11:44AM EDT | 105.00 | 72.30 | 60.60 | 65.50 | 0.00 | - | - | 1 | 466.21% |
| FN240419C00110000 | 2023-11-07 11:36AM EDT | 110.00 | 65.70 | 56.00 | 60.80 | 0.00 | - | - | 1 | 448.05% |
| FN240419C00115000 | 2023-11-07 11:36AM EDT | 115.00 | 61.20 | 51.50 | 56.20 | 0.00 | - | - | 1 | 432.42% |
| FN240419C00120000 | 2023-11-07 10:45AM EDT | 120.00 | 48.50 | 47.00 | 51.70 | 0.00 | - | - | 0 | 416.11% |
| FN240419C00125000 | 2023-11-08 10:41AM EDT | 125.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FN240419C00130000 | 2024-03-11 9:38AM EDT | 130.00 | 81.20 | 52.00 | 56.90 | 0.00 | - | 1 | 6 | 776.46% |
| FN240419C00135000 | 2024-04-12 9:30AM EDT | 135.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN240419C00140000 | 2023-12-11 1:17PM EDT | 140.00 | 36.50 | 49.50 | 54.10 | 0.00 | - | 2 | 1 | 840.43% |
| FN240419C00145000 | 2023-12-19 2:37PM EDT | 145.00 | 50.44 | 47.50 | 51.40 | 0.00 | - | 1 | 5 | 840.97% |
| FN240419C00150000 | 2024-02-07 10:38AM EDT | 150.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FN240419C00155000 | 2024-02-26 11:24AM EDT | 155.00 | 46.23 | 32.60 | 37.30 | 0.00 | - | 1 | 10 | 618.31% |
| FN240419C00160000 | 2024-03-08 2:55PM EDT | 160.00 | 56.96 | 26.00 | 30.40 | 0.00 | - | 47 | 6 | 522.90% |
| FN240419C00165000 | 2024-04-16 12:16PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FN240419C00170000 | 2024-04-17 3:47PM EDT | 170.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FN240419C00175000 | 2024-04-16 1:38PM EDT | 175.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FN240419C00180000 | 2024-04-17 12:14PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FN240419C00185000 | 2024-04-16 3:46PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FN240419C00190000 | 2024-04-17 2:04PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FN240419C00195000 | 2024-04-17 2:14PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FN240419C00200000 | 2024-04-17 9:55AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FN240419C00210000 | 2024-04-17 1:01PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| FN240419C00220000 | 2024-04-17 11:51AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FN240419C00230000 | 2024-03-25 3:19PM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FN240419C00240000 | 2024-04-02 9:36AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| FN240419C00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FN240419C00260000 | 2024-03-27 10:11AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| FN240419C00270000 | 2023-12-26 1:03PM EDT | 270.00 | 1.65 | 1.90 | 5.00 | 0.00 | - | 1 | 2 | 500.59% |
| FN240419C00280000 | 2024-03-04 2:35PM EDT | 280.00 | 2.15 | 0.00 | 3.30 | 0.00 | - | 2 | 4 | 442.58% |
| FN240419C00290000 | 2024-02-02 1:44PM EDT | 290.00 | 3.10 | 0.00 | 4.40 | 0.00 | - | 6 | 18 | 493.95% |
| FN240419C00320000 | 2024-03-04 1:38PM EDT | 320.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 3 | 3 | 523.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240419P00060000 | 2023-12-14 10:32AM EDT | 60.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 2 | 968.75% |
| FN240419P00065000 | 2023-11-15 10:40AM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FN240419P00070000 | 2023-12-14 10:32AM EDT | 70.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | - | 2 | 837.50% |
| FN240419P00075000 | 2023-11-07 11:25AM EDT | 75.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | - | 1 | 779.00% |
| FN240419P00080000 | 2023-11-15 10:40AM EDT | 80.00 | 0.47 | 0.00 | 0.90 | 0.00 | - | - | 1 | 513.28% |
| FN240419P00110000 | 2023-10-06 11:01AM EDT | 110.00 | 1.77 | 1.85 | 3.00 | 0.00 | - | 2 | 1 | 455.86% |
| FN240419P00115000 | 2023-12-26 10:30AM EDT | 115.00 | 2.19 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 413.67% |
| FN240419P00120000 | 2023-11-24 12:01PM EDT | 120.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | 1 | 13 | 376.66% |
| FN240419P00125000 | 2023-12-05 10:55AM EDT | 125.00 | 2.40 | 0.85 | 4.80 | 0.00 | - | 1 | 5 | 361.33% |
| FN240419P00130000 | 2023-12-01 10:58AM EDT | 130.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | 1 | 44 | 303.71% |
| FN240419P00135000 | 2023-12-08 10:51AM EDT | 135.00 | 3.60 | 1.50 | 1.95 | 0.00 | - | 1 | 14 | 245.95% |
| FN240419P00140000 | 2023-11-21 12:42PM EDT | 140.00 | 5.30 | 0.65 | 3.90 | 0.00 | - | 3 | 4 | 234.96% |
| FN240419P00145000 | 2023-11-22 12:56PM EDT | 145.00 | 6.20 | 1.70 | 4.00 | 0.00 | - | 11 | 12 | 220.02% |
| FN240419P00150000 | 2024-02-06 4:28PM EDT | 150.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 95.70% |
| FN240419P00155000 | 2024-04-16 9:40AM EDT | 155.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FN240419P00160000 | 2024-04-01 12:50PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FN240419P00165000 | 2024-04-17 3:54PM EDT | 165.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| FN240419P00170000 | 2024-04-17 2:40PM EDT | 170.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FN240419P00175000 | 2024-04-17 9:54AM EDT | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FN240419P00180000 | 2024-04-17 10:51AM EDT | 180.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN240419P00185000 | 2024-04-12 1:15PM EDT | 185.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FN240419P00190000 | 2024-04-10 2:26PM EDT | 190.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FN240419P00195000 | 2024-04-09 2:04PM EDT | 195.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN240419P00200000 | 2024-04-16 2:22PM EDT | 200.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN240419P00210000 | 2024-03-22 10:30AM EDT | 210.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN240419P00220000 | 2024-04-17 12:41PM EDT | 220.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FN240419P00230000 | 2024-01-31 1:10PM EDT | 230.00 | 22.41 | 16.70 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| FN240419P00290000 | 2024-02-06 10:34AM EDT | 290.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.