NYSE - Delayed Quote • USD
Fabrinet (FN)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 PM EDT
| 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 | 528.20% |
| FN240517C00160000 | 4/23/2024 2:19 PM | 160 | 15.70 | 20.50 | 24.50 | 0.00 | 0.00% | - | 150 | 82.62% |
| FN240517C00165000 | 4/24/2024 3:56 PM | 165 | 13.69 | 17.40 | 21.00 | 0.00 | 0.00% | 2 | 30 | 85.34% |
| FN240517C00170000 | 5/2/2024 5:10 PM | 170 | 11.80 | 14.20 | 18.70 | 0.00 | 0.00% | 10 | 38 | 89.14% |
| FN240517C00175000 | 5/2/2024 1:50 PM | 175 | 9.10 | 11.40 | 15.00 | 0.00 | 0.00% | 1 | 42 | 85.64% |
| FN240517C00180000 | 5/3/2024 7:37 PM | 180 | 12.21 | 8.90 | 13.00 | 6.20 | 103.16% | 8 | 128 | 87.34% |
| FN240517C00185000 | 5/3/2024 7:11 PM | 185 | 9.40 | 6.60 | 10.40 | 4.77 | 103.02% | 2 | 12 | 84.75% |
| FN240517C00190000 | 5/3/2024 7:37 PM | 190 | 7.80 | 5.10 | 8.80 | 1.42 | 22.26% | 62 | 12 | 86.60% |
| FN240517C00195000 | 4/25/2024 6:41 PM | 195 | 3.70 | 3.90 | 7.60 | 0.00 | 0.00% | 2 | 18 | 89.03% |
| FN240517C00200000 | 5/3/2024 7:20 PM | 200 | 5.10 | 2.00 | 5.10 | 2.10 | 70.00% | 606 | 15 | 79.93% |
| FN240517C00210000 | 5/3/2024 7:50 PM | 210 | 2.30 | 0.95 | 3.40 | 0.10 | 4.55% | 3 | 96 | 82.79% |
| FN240517C00220000 | 5/3/2024 7:47 PM | 220 | 1.75 | 0.50 | 2.00 | 0.65 | 59.09% | 1 | 11 | 84.08% |
| FN240517C00230000 | 4/29/2024 3:43 PM | 230 | 0.70 | 0.15 | 3.60 | 0.00 | 0.00% | 1 | 14 | 107.52% |
| FN240517C00240000 | 3/21/2024 4:20 PM | 240 | 7.00 | 0.00 | 2.65 | 0.00 | 0.00% | 2 | 16 | 110.30% |
| FN240517C00250000 | 3/7/2024 4:20 PM | 250 | 11.70 | 0.55 | 4.90 | 0.00 | 0.00% | 1 | 1 | 145.26% |
| FN240517C00260000 | 2/29/2024 4:08 PM | 260 | 4.20 | 0.25 | 4.20 | 0.00 | 0.00% | 2 | 3 | 148.85% |
| FN240517C00280000 | 3/27/2024 6:40 PM | 280 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 172.46% |
| FN240517C00290000 | 2/28/2024 2:30 PM | 290 | 1.40 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 180.22% |
| FN240517C00300000 | 2/28/2024 2:30 PM | 300 | 1.15 | 0.00 | 4.40 | 0.00 | 0.00% | - | 1 | 187.35% |
| FN240517C00320000 | 4/15/2024 2:21 PM | 320 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 18 | 208.01% |
| FN240517C00330000 | 4/17/2024 1:30 PM | 330 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 987 | 122.66% |
| 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 | 207.76% |
| FN240517P00115000 | 4/19/2024 6:40 PM | 115 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 9 | 192.50% |
| FN240517P00130000 | 4/24/2024 5:37 PM | 130 | 0.70 | 0.00 | 2.10 | 0.00 | 0.00% | 17 | 18 | 120.70% |
| FN240517P00135000 | 5/3/2024 3:56 PM | 135 | 0.55 | 0.25 | 1.95 | -0.40 | -42.11% | 1 | 48 | 110.40% |
| FN240517P00140000 | 5/1/2024 3:08 PM | 140 | 1.55 | 0.05 | 1.70 | 0.00 | 0.00% | 16 | 31 | 93.75% |
| FN240517P00145000 | 4/23/2024 2:13 PM | 145 | 2.90 | 0.15 | 1.95 | 0.00 | 0.00% | 2 | 31 | 86.91% |
| FN240517P00150000 | 5/1/2024 4:14 PM | 150 | 3.10 | 0.20 | 4.50 | 0.00 | 0.00% | 12 | 27 | 97.09% |
| FN240517P00155000 | 5/3/2024 7:12 PM | 155 | 1.85 | 1.00 | 4.50 | -2.55 | -57.95% | 12 | 32 | 89.65% |
| FN240517P00160000 | 5/3/2024 7:50 PM | 160 | 3.70 | 1.70 | 4.80 | -0.47 | -11.27% | 18 | 26 | 82.29% |
| FN240517P00165000 | 5/3/2024 4:02 PM | 165 | 4.80 | 3.00 | 6.70 | -4.20 | -46.67% | 16 | 47 | 84.13% |
| FN240517P00170000 | 4/29/2024 2:52 PM | 170 | 7.43 | 5.50 | 8.90 | 0.00 | 0.00% | 2 | 41 | 88.89% |
| FN240517P00175000 | 5/3/2024 7:15 PM | 175 | 8.14 | 6.70 | 11.20 | -2.76 | -25.32% | 7 | 48 | 85.41% |
| FN240517P00180000 | 5/3/2024 6:47 PM | 180 | 10.73 | 9.00 | 13.10 | -1.47 | -12.05% | 1 | 35 | 82.09% |
| FN240517P00185000 | 5/3/2024 6:47 PM | 185 | 13.38 | 12.50 | 15.90 | -1.32 | -8.98% | 1 | 32 | 84.13% |
| FN240517P00190000 | 5/1/2024 2:28 PM | 190 | 23.39 | 16.00 | 19.70 | 0.00 | 0.00% | 1 | 5 | 87.56% |
| FN240517P00195000 | 4/8/2024 6:52 PM | 195 | 16.60 | 19.00 | 23.50 | 0.00 | 0.00% | 2 | 11 | 86.65% |
| FN240517P00200000 | 4/16/2024 7:38 PM | 200 | 31.05 | 23.00 | 27.50 | 0.00 | 0.00% | 2 | 11 | 88.65% |
| FN240517P00210000 | 4/2/2024 2:14 PM | 210 | 32.65 | 39.50 | 43.80 | 0.00 | 0.00% | 1 | 2 | 164.82% |
| FN240517P00220000 | 4/12/2024 6:06 PM | 220 | 47.93 | 40.80 | 45.00 | 0.00 | 0.00% | 2 | 4 | 97.34% |
| 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
122.64
+1.36%
CLS Celestica Inc.
44.86
+1.95%
JBL Jabil Inc.
117.22
+1.70%
SANM Sanmina Corporation
61.76
+0.44%
FLEX Flex Ltd.
27.90
+1.75%
LFUS Littelfuse, Inc.
247.40
+3.59%
BELFB Bel Fuse Inc.
58.04
-0.90%
MPTI M-tron Industries, Inc.
27.19
-1.41%
DAKT Daktronics, Inc.
10.35
+2.27%
OLED Universal Display Corporation
170.82
+9.28%