UK markets open in 4 hours 47 minutes
NIKKEI 225
38,705.61 -241.32 (-0.62%) HANG SENG
19,256.64 +36.02 (+0.19%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.40 +0.50 (+0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,261.01 -527.42 (-0.95%)
Fabrinet (FN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240621C00165000 | 2024-04-24 11:56AM EDT | 165.00 | 16.83 | 65.00 | 69.90 | 0.00 | - | 1 | 2 | 71.39% |
| FN240621C00170000 | 2024-05-07 9:34AM EDT | 170.00 | 43.90 | 60.00 | 64.90 | 0.00 | - | 1 | 15 | 66.14% |
| FN240621C00175000 | 2024-04-23 11:26AM EDT | 175.00 | 12.30 | 55.20 | 60.00 | 0.00 | - | - | 2 | 63.14% |
| FN240621C00180000 | 2024-05-03 12:32PM EDT | 180.00 | 13.60 | 50.30 | 55.00 | 0.00 | - | 2 | 3 | 58.59% |
| FN240621C00185000 | 2024-04-22 9:30AM EDT | 185.00 | 6.00 | 45.30 | 50.00 | 0.00 | - | - | 1 | 53.47% |
| FN240621C00190000 | 2024-05-07 10:19AM EDT | 190.00 | 28.88 | 40.50 | 45.00 | 0.00 | - | - | 0 | 67.77% |
| FN240621C00195000 | 2024-05-15 12:23PM EDT | 195.00 | 44.57 | 36.00 | 40.20 | 0.00 | - | 9 | 11 | 62.83% |
| FN240621C00200000 | 2024-05-10 10:13AM EDT | 200.00 | 22.85 | 31.00 | 35.50 | 0.00 | - | 1 | 12 | 58.34% |
| FN240621C00210000 | 2024-05-15 3:44PM EDT | 210.00 | 29.45 | 22.60 | 26.40 | 0.00 | - | 3 | 21 | 50.07% |
| FN240621C00220000 | 2024-05-16 2:42PM EDT | 220.00 | 19.94 | 16.20 | 19.00 | 0.00 | - | 2 | 39 | 47.14% |
| FN240621C00230000 | 2024-05-21 2:11PM EDT | 230.00 | 10.40 | 10.10 | 10.90 | -0.60 | -5.45% | 31 | 142 | 37.64% |
| FN240621C00240000 | 2024-05-21 3:41PM EDT | 240.00 | 5.79 | 5.50 | 6.40 | -0.62 | -9.67% | 72 | 73 | 36.71% |
| FN240621C00250000 | 2024-05-21 1:27PM EDT | 250.00 | 3.30 | 2.80 | 3.70 | -0.47 | -12.47% | 7 | 8 | 37.27% |
| FN240621C00260000 | 2024-05-20 2:47PM EDT | 260.00 | 1.81 | 1.40 | 2.85 | 0.00 | - | 1 | 3 | 42.46% |
| FN240621C00270000 | 2024-05-17 11:39AM EDT | 270.00 | 1.05 | 0.70 | 1.45 | 0.00 | - | 9 | 9 | 41.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240621P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 1.35 | 0.00 | 2.70 | 0.00 | - | - | 1 | 136.72% |
| FN240621P00135000 | 2024-05-02 3:00PM EDT | 135.00 | 1.60 | 0.00 | 2.70 | 0.00 | - | - | 9 | 115.33% |
| FN240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 15 | 124.02% |
| FN240621P00150000 | 2024-04-24 10:47AM EDT | 150.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 110.03% |
| FN240621P00155000 | 2024-05-16 2:38PM EDT | 155.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 5 | 69.82% |
| FN240621P00160000 | 2024-04-25 11:21AM EDT | 160.00 | 9.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 96.80% |
| FN240621P00165000 | 2024-05-08 11:58AM EDT | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 90.43% |
| FN240621P00170000 | 2024-05-07 3:05PM EDT | 170.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 17 | 21 | 84.18% |
| FN240621P00175000 | 2024-05-07 3:05PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 78.08% |
| FN240621P00180000 | 2024-05-15 12:50PM EDT | 180.00 | 0.20 | 0.05 | 4.80 | -0.30 | -60.00% | 1 | 16 | 72.29% |
| FN240621P00185000 | 2024-05-08 1:01PM EDT | 185.00 | 2.98 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 66.16% |
| FN240621P00190000 | 2024-05-14 3:49PM EDT | 190.00 | 0.36 | 0.00 | 4.80 | -0.57 | -61.29% | 2 | 8 | 60.33% |
| FN240621P00195000 | 2024-05-16 1:51PM EDT | 195.00 | 1.20 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 50.34% |
| FN240621P00200000 | 2024-05-21 3:50PM EDT | 200.00 | 0.95 | 0.80 | 1.30 | +0.15 | +18.75% | 2 | 42 | 40.45% |
| FN240621P00210000 | 2024-05-20 10:54AM EDT | 210.00 | 2.20 | 0.65 | 2.45 | 0.00 | - | 14 | 43 | 37.55% |
| FN240621P00220000 | 2024-05-21 2:24PM EDT | 220.00 | 4.01 | 3.80 | 4.40 | -0.19 | -4.52% | 34 | 12 | 34.42% |
| FN240621P00230000 | 2024-05-21 3:45PM EDT | 230.00 | 8.00 | 7.40 | 8.10 | -0.30 | -3.61% | 38 | 22 | 33.05% |
| FN240621P00240000 | 2024-05-21 2:24PM EDT | 240.00 | 13.60 | 12.90 | 13.60 | +2.30 | +20.35% | 8 | 3 | 31.92% |
| FN240621P00250000 | 2024-05-15 12:44PM EDT | 250.00 | 17.30 | 18.80 | 22.90 | 0.00 | - | - | 1 | 40.74% |
| FN240621P00280000 | 2024-05-16 9:41AM EDT | 280.00 | 43.90 | 46.00 | 50.80 | 0.00 | - | - | 0 | 55.10% |
© 2024 Yahoo. All rights reserved.