NYSE - Nasdaq Real Time Price USD

Fabrinet (FN)

168.69 -1.24 (-0.73%)
As of 9:45 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FN240517C00145000 2/6/2024 3:01 PM 145 36.20 75.70 80.50 0.00 0.00% - 8 439.60%
FN240517C00165000 4/24/2024 3:56 PM 165 13.69 10.00 14.50 0.00 0.00% 2 30 61.71%
FN240517C00170000 4/23/2024 5:55 PM 170 11.20 7.50 12.00 0.00 0.00% 23 36 61.33%
FN240517C00175000 4/24/2024 3:58 PM 175 8.90 5.30 8.10 0.00 0.00% 1 41 55.40%
FN240517C00180000 4/24/2024 2:55 PM 180 7.60 3.50 8.20 0.00 0.00% 1 132 60.54%
FN240517C00185000 4/24/2024 4:52 PM 185 5.20 2.50 6.60 0.00 0.00% 1 16 61.10%
FN240517C00190000 4/22/2024 4:53 PM 190 2.80 1.50 5.40 0.00 0.00% 1 11 61.18%
FN240517C00195000 4/17/2024 7:10 PM 195 3.70 0.80 5.40 0.00 0.00% 1 20 65.56%
FN240517C00200000 4/24/2024 2:33 PM 200 2.95 0.55 5.00 0.00 0.00% 4 12 69.39%
FN240517C00210000 4/23/2024 3:05 PM 210 1.64 0.30 4.80 0.00 0.00% 7 85 79.20%
FN240517C00220000 4/16/2024 6:11 PM 220 1.50 0.05 0.00 0.00 0.00% 1 9 25.00%
FN240517C00230000 4/4/2024 6:07 PM 230 3.80 0.00 0.85 0.00 0.00% 3 13 67.09%
FN240517C00240000 3/21/2024 4:20 PM 240 7.00 0.00 2.65 0.00 0.00% 2 16 92.80%
FN240517C00250000 3/7/2024 4:20 PM 250 11.70 0.55 4.90 0.00 0.00% 1 1 119.60%
FN240517C00260000 2/29/2024 4:08 PM 260 4.20 0.25 4.20 0.00 0.00% 2 3 121.44%
FN240517C00280000 3/27/2024 6:40 PM 280 0.95 0.00 0.75 0.00 0.00% 1 1 97.66%
FN240517C00290000 2/28/2024 2:30 PM 290 1.40 0.00 4.60 0.00 0.00% 1 1 143.70%
FN240517C00300000 2/28/2024 2:30 PM 300 1.15 0.00 4.40 0.00 0.00% - 1 148.63%
FN240517C00320000 4/15/2024 2:21 PM 320 0.10 0.00 0.00 0.00 0.00% 11 18 50.00%
FN240517C00330000 4/17/2024 1:30 PM 330 0.05 0.00 0.00 0.00 0.00% 6 987 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FN240517P00110000 3/4/2024 6:36 PM 110 0.25 0.00 4.80 0.00 0.00% 3 3 137.35%
FN240517P00115000 4/19/2024 6:40 PM 115 0.85 0.00 0.75 0.00 0.00% 4 9 83.01%
FN240517P00130000 4/24/2024 5:37 PM 130 0.70 0.05 2.45 0.00 0.00% 17 18 78.30%
FN240517P00135000 4/18/2024 4:09 PM 135 1.67 0.25 4.60 0.00 0.00% 4 7 84.64%
FN240517P00140000 4/19/2024 2:30 PM 140 2.67 0.10 3.70 0.00 0.00% 1 8 68.90%
FN240517P00145000 4/23/2024 2:13 PM 145 2.90 0.60 5.20 0.00 0.00% 2 31 69.48%
FN240517P00150000 4/24/2024 2:52 PM 150 3.18 0.00 5.90 0.00 0.00% 1 27 59.74%
FN240517P00155000 4/24/2024 2:45 PM 155 4.40 3.00 7.50 0.00 0.00% 1 32 66.36%
FN240517P00160000 4/22/2024 2:54 PM 160 9.40 4.60 9.20 0.00 0.00% 2 20 65.03%
FN240517P00165000 4/24/2024 1:30 PM 165 9.00 6.50 11.30 0.00 0.00% 1 47 63.77%
FN240517P00170000 4/24/2024 4:04 PM 170 10.90 9.50 13.80 0.00 0.00% 3 39 64.83%
FN240517P00175000 4/24/2024 4:04 PM 175 13.70 12.20 16.80 0.00 0.00% 2 48 64.34%
FN240517P00180000 4/24/2024 3:19 PM 180 16.30 15.50 20.10 0.00 0.00% 1 33 64.55%
FN240517P00185000 4/24/2024 2:15 PM 185 18.80 19.50 24.00 0.00 0.00% 1 35 67.05%
FN240517P00190000 4/17/2024 2:47 PM 190 24.70 24.00 28.00 0.00 0.00% 1 7 70.20%
FN240517P00195000 4/8/2024 6:52 PM 195 16.60 27.40 32.00 0.00 0.00% 2 11 67.91%
FN240517P00200000 4/16/2024 7:38 PM 200 31.05 0.00 36.50 0.00 0.00% 2 11 88.55%
FN240517P00210000 4/2/2024 2:14 PM 210 32.65 0.00 0.00 0.00 0.00% 1 2 0.00%
FN240517P00220000 4/12/2024 6:06 PM 220 47.93 50.50 55.00 0.00 0.00% 2 4 77.00%
FN240517P00230000 2/28/2024 7:50 PM 230 32.30 41.60 45.80 0.00 0.00% - 14 0.00%
FN240517P00240000 2/28/2024 7:50 PM 240 39.80 50.50 55.00 0.00 0.00% 12 12 0.00%

Related Tickers

APH Amphenol Corporation
116.01
-0.26%
 
CLS Celestica Inc.
44.49
+0.88%
 
JBL Jabil Inc.
118.87
-1.14%
 
VICR Vicor Corporation
31.16
-2.72%
 
FLEX Flex Ltd.
28.37
-0.47%
 
ROG Rogers Corporation
109.24
+0.16%
 
OLED Universal Display Corporation
155.87
-0.36%
 
RELL Richardson Electronics, Ltd.
9.96
-1.19%
 
DAKT Daktronics, Inc.
9.37
-1.88%
 
SANM Sanmina Corporation
61.45
-0.34%