UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.25 -0.55 (-0.69%) GOLD FUTURES
2,425.80 -12.70 (-0.52%) DOW
39,829.11 +22.34 (+0.06%) Bitcoin GBP
54,889.82 +1,155.94 (+2.15%)
Fabrinet (FN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
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 | 69.80 | 0.00 | - | 1 | 2 | 70.56% |
| FN240621C00170000 | 2024-05-07 9:34AM EDT | 170.00 | 43.90 | 60.00 | 64.60 | 0.00 | - | 1 | 15 | 63.77% |
| FN240621C00175000 | 2024-04-23 11:26AM EDT | 175.00 | 12.30 | 55.00 | 59.70 | 0.00 | - | - | 2 | 59.55% |
| FN240621C00180000 | 2024-05-03 12:32PM EDT | 180.00 | 13.60 | 50.00 | 54.80 | 0.00 | - | 2 | 3 | 55.30% |
| FN240621C00185000 | 2024-04-22 9:30AM EDT | 185.00 | 6.00 | 45.50 | 50.10 | 0.00 | - | - | 1 | 55.01% |
| FN240621C00190000 | 2024-05-07 10:19AM EDT | 190.00 | 28.88 | 40.50 | 44.90 | 0.00 | - | - | 0 | 66.43% |
| FN240621C00195000 | 2024-05-15 12:23PM EDT | 195.00 | 44.57 | 35.50 | 40.00 | 0.00 | - | 9 | 11 | 60.96% |
| FN240621C00200000 | 2024-05-10 10:13AM EDT | 200.00 | 22.85 | 31.00 | 35.60 | 0.00 | - | 1 | 12 | 58.31% |
| FN240621C00210000 | 2024-05-15 3:44PM EDT | 210.00 | 29.45 | 22.20 | 26.50 | 0.00 | - | 3 | 21 | 50.02% |
| FN240621C00220000 | 2024-05-16 2:42PM EDT | 220.00 | 19.94 | 16.30 | 19.30 | 0.00 | - | 2 | 39 | 47.79% |
| FN240621C00230000 | 2024-05-21 11:42AM EDT | 230.00 | 9.50 | 10.20 | 10.60 | -1.50 | -13.64% | 25 | 142 | 36.08% |
| FN240621C00240000 | 2024-05-21 1:22PM EDT | 240.00 | 6.06 | 5.90 | 6.10 | -0.35 | -5.46% | 20 | 73 | 35.09% |
| FN240621C00250000 | 2024-05-21 1:27PM EDT | 250.00 | 3.30 | 3.10 | 3.40 | -0.47 | -12.47% | 7 | 8 | 35.40% |
| FN240621C00260000 | 2024-05-20 2:47PM EDT | 260.00 | 1.81 | 1.45 | 1.95 | 0.00 | - | 1 | 3 | 36.73% |
| FN240621C00270000 | 2024-05-17 11:39AM EDT | 270.00 | 1.05 | 0.70 | 1.25 | 0.00 | - | 9 | 9 | 39.20% |
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 | 134.52% |
| FN240621P00135000 | 2024-05-02 3:00PM EDT | 135.00 | 1.60 | 0.00 | 2.70 | 0.00 | - | - | 9 | 113.48% |
| FN240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 15 | 122.02% |
| FN240621P00150000 | 2024-04-24 10:47AM EDT | 150.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 108.25% |
| FN240621P00155000 | 2024-05-16 2:38PM EDT | 155.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 5 | 68.65% |
| FN240621P00160000 | 2024-04-25 11:21AM EDT | 160.00 | 9.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 95.21% |
| FN240621P00165000 | 2024-05-08 11:58AM EDT | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 88.94% |
| FN240621P00170000 | 2024-05-07 3:05PM EDT | 170.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 17 | 21 | 82.81% |
| FN240621P00175000 | 2024-05-07 3:05PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 76.78% |
| FN240621P00180000 | 2024-05-15 12:50PM EDT | 180.00 | 0.20 | 0.05 | 4.80 | -0.30 | -60.00% | 1 | 16 | 71.09% |
| FN240621P00185000 | 2024-05-08 1:01PM EDT | 185.00 | 2.98 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 65.06% |
| FN240621P00190000 | 2024-05-14 3:49PM EDT | 190.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 59.33% |
| FN240621P00195000 | 2024-05-16 1:51PM EDT | 195.00 | 1.20 | 0.55 | 1.05 | 0.00 | - | 1 | 2 | 42.40% |
| FN240621P00200000 | 2024-05-21 12:48PM EDT | 200.00 | 0.95 | 0.80 | 1.25 | +0.15 | +18.75% | 1 | 42 | 39.33% |
| FN240621P00210000 | 2024-05-20 10:54AM EDT | 210.00 | 2.20 | 1.90 | 2.40 | 0.00 | - | 14 | 43 | 36.60% |
| FN240621P00220000 | 2024-05-21 10:58AM EDT | 220.00 | 5.10 | 4.00 | 4.30 | +0.90 | +21.43% | 32 | 12 | 33.37% |
| FN240621P00230000 | 2024-05-21 12:57PM EDT | 230.00 | 8.10 | 7.60 | 7.90 | -0.20 | -2.41% | 13 | 22 | 31.67% |
| FN240621P00240000 | 2024-05-21 12:51PM EDT | 240.00 | 13.80 | 13.20 | 13.60 | +2.50 | +22.12% | 2 | 3 | 31.25% |
| FN240621P00250000 | 2024-05-15 12:44PM EDT | 250.00 | 17.30 | 18.40 | 23.00 | 0.00 | - | - | 1 | 40.31% |
| FN240621P00280000 | 2024-05-16 9:41AM EDT | 280.00 | 43.90 | 46.30 | 51.00 | 0.00 | - | - | 0 | 55.16% |
© 2024 Yahoo. All rights reserved.