NYSE - Delayed Quote USD

Fabrinet (FN)

175.45 +3.25 (+1.89%)
At close: April 26 at 4:00 PM EDT
176.29 +0.84 (+0.48%)
After hours: 8:00 PM EDT

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% - 8 420.70%
FN240517C00165000 4/24/2024 3:56 PM 165 13.69 16.50 19.50 0.00 0.00% 2 30 74.17%
FN240517C00170000 4/23/2024 5:55 PM 170 11.20 13.70 15.40 0.00 0.00% 23 36 70.40%
FN240517C00175000 4/26/2024 6:27 PM 175 11.61 10.90 13.00 2.81 31.93% 1 42 70.00%
FN240517C00180000 4/26/2024 6:27 PM 180 9.27 8.90 9.50 1.67 21.97% 1 132 66.69%
FN240517C00185000 4/24/2024 4:52 PM 185 5.20 7.00 7.70 0.00 0.00% 1 16 66.76%
FN240517C00190000 4/22/2024 4:53 PM 190 2.80 5.10 7.60 0.00 0.00% 1 11 70.34%
FN240517C00195000 4/25/2024 6:41 PM 195 3.70 3.70 5.90 0.00 0.00% 2 18 68.71%
FN240517C00200000 4/26/2024 5:13 PM 200 3.43 3.30 4.00 0.48 16.27% 1 12 68.02%
FN240517C00210000 4/26/2024 3:03 PM 210 2.05 1.90 3.70 0.41 25.00% 7 85 74.33%
FN240517C00220000 4/16/2024 6:11 PM 220 1.50 1.10 2.00 0.00 0.00% 1 9 72.53%
FN240517C00230000 4/4/2024 6:07 PM 230 3.80 0.15 3.20 0.00 0.00% 3 13 84.03%
FN240517C00240000 3/21/2024 4:20 PM 240 7.00 0.00 2.65 0.00 0.00% 2 16 88.23%
FN240517C00250000 3/7/2024 4:20 PM 250 11.70 0.55 4.90 0.00 0.00% 1 1 115.23%
FN240517C00260000 2/29/2024 4:08 PM 260 4.20 0.25 4.20 0.00 0.00% 2 3 117.65%
FN240517C00280000 3/27/2024 6:40 PM 280 0.95 0.00 4.80 0.00 0.00% 1 1 135.45%
FN240517C00290000 2/28/2024 2:30 PM 290 1.40 0.00 4.60 0.00 0.00% 1 1 141.21%
FN240517C00300000 2/28/2024 2:30 PM 300 1.15 0.00 4.40 0.00 0.00% - 1 146.53%
FN240517C00320000 4/15/2024 2:21 PM 320 0.10 0.00 1.50 0.00 0.00% 11 18 129.88%
FN240517C00330000 4/17/2024 1:30 PM 330 0.05 0.00 0.10 0.00 0.00% 6 987 95.70%

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 3 152.42%
FN240517P00115000 4/19/2024 6:40 PM 115 0.85 0.00 1.25 0.00 0.00% 4 9 103.08%
FN240517P00130000 4/24/2024 5:37 PM 130 0.70 0.00 3.50 0.00 0.00% 17 18 98.88%
FN240517P00135000 4/26/2024 6:53 PM 135 0.80 0.30 1.80 -0.87 -52.10% 14 7 77.98%
FN240517P00140000 4/26/2024 2:20 PM 140 1.35 0.55 2.35 -1.32 -49.44% 1 8 75.61%
FN240517P00145000 4/23/2024 2:13 PM 145 2.90 0.90 3.80 0.00 0.00% 2 31 77.54%
FN240517P00150000 4/24/2024 2:52 PM 150 3.18 0.80 4.30 0.00 0.00% 1 27 69.84%
FN240517P00155000 4/24/2024 2:45 PM 155 4.40 2.85 3.90 0.00 0.00% 1 32 67.26%
FN240517P00160000 4/22/2024 2:54 PM 160 9.40 3.90 5.40 0.00 0.00% 2 20 66.39%
FN240517P00165000 4/24/2024 1:30 PM 165 9.00 5.50 6.80 0.00 0.00% 26 47 64.93%
FN240517P00170000 4/25/2024 7:33 PM 170 9.50 7.70 8.40 0.00 0.00% 1 39 63.92%
FN240517P00175000 4/24/2024 4:04 PM 175 13.70 9.90 10.80 0.00 0.00% 2 48 63.12%
FN240517P00180000 4/26/2024 1:55 PM 180 14.40 12.80 13.60 -1.90 -11.66% 3 33 63.42%
FN240517P00185000 4/24/2024 2:15 PM 185 18.80 16.00 16.80 0.00 0.00% 1 35 63.68%
FN240517P00190000 4/26/2024 2:59 PM 190 20.59 18.70 22.00 -4.11 -16.64% 1 7 66.80%
FN240517P00195000 4/8/2024 6:52 PM 195 16.60 22.80 26.00 0.00 0.00% 2 11 69.07%
FN240517P00200000 4/16/2024 7:38 PM 200 31.05 25.20 29.80 0.00 0.00% 2 11 62.48%
FN240517P00210000 4/2/2024 2:14 PM 210 32.65 34.00 38.40 0.00 0.00% 1 2 62.92%
FN240517P00220000 4/12/2024 6:06 PM 220 47.93 43.00 47.50 0.00 0.00% 2 4 60.01%
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
120.49
+1.24%
 
CLS Celestica Inc.
43.46
+0.49%
 
JBL Jabil Inc.
118.27
-0.18%
 
VICR Vicor Corporation
34.41
+2.78%
 
FLEX Flex Ltd.
28.97
+0.94%
 
OLED Universal Display Corporation
158.31
+1.10%
 
SANM Sanmina Corporation
62.97
+0.45%
 
ROG Rogers Corporation
121.03
+10.49%
 
TEL TE Connectivity Ltd.
140.21
-0.19%
 
PLXS Plexus Corp.
100.28
+1.20%