NYSE - Nasdaq Real Time Price USD

Fabrinet (FN)

174.95 +2.75 (+1.60%)
As of 11:00 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% - 8 413.84%
FN240517C00165000 4/24/2024 3:56 PM 165 13.69 15.90 18.10 0.00 0.00% 2 30 68.19%
FN240517C00170000 4/23/2024 5:55 PM 170 11.20 13.20 14.40 0.00 0.00% 23 36 66.08%
FN240517C00175000 4/25/2024 4:56 PM 175 8.80 10.60 11.60 0.00 0.00% 3 42 64.98%
FN240517C00180000 4/24/2024 2:55 PM 180 7.60 8.40 9.40 0.00 0.00% 1 132 64.76%
FN240517C00185000 4/24/2024 4:52 PM 185 5.20 6.30 8.80 0.00 0.00% 1 16 67.64%
FN240517C00190000 4/22/2024 4:53 PM 190 2.80 5.10 6.80 0.00 0.00% 1 11 67.27%
FN240517C00195000 4/25/2024 6:41 PM 195 3.70 3.70 5.50 0.00 0.00% 2 18 66.75%
FN240517C00200000 4/24/2024 2:33 PM 200 2.95 2.80 5.40 0.00 0.00% 4 12 70.72%
FN240517C00210000 4/23/2024 3:05 PM 210 1.64 1.55 2.05 0.00 0.00% 7 85 63.77%
FN240517C00220000 4/16/2024 6:11 PM 220 1.50 0.30 2.00 0.00 0.00% 1 9 66.31%
FN240517C00230000 4/4/2024 6:07 PM 230 3.80 0.00 3.20 0.00 0.00% 3 13 81.81%
FN240517C00240000 3/21/2024 4:20 PM 240 7.00 0.00 2.65 0.00 0.00% 2 16 86.82%
FN240517C00250000 3/7/2024 4:20 PM 250 11.70 0.55 4.90 0.00 0.00% 1 1 113.28%
FN240517C00260000 2/29/2024 4:08 PM 260 4.20 0.25 4.20 0.00 0.00% 2 3 115.63%
FN240517C00280000 3/27/2024 6:40 PM 280 0.95 0.00 0.75 0.00 0.00% 1 1 93.46%
FN240517C00290000 2/28/2024 2:30 PM 290 1.40 0.00 4.60 0.00 0.00% 1 1 138.62%
FN240517C00300000 2/28/2024 2:30 PM 300 1.15 0.00 4.40 0.00 0.00% - 1 143.80%
FN240517C00320000 4/15/2024 2:21 PM 320 0.10 0.00 0.75 0.00 0.00% 11 18 114.55%
FN240517C00330000 4/17/2024 1:30 PM 330 0.05 0.00 0.10 0.00 0.00% 6 987 94.14%

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 3 148.29%
FN240517P00115000 4/19/2024 6:40 PM 115 0.85 0.00 1.25 0.00 0.00% 4 9 100.20%
FN240517P00130000 4/24/2024 5:37 PM 130 0.70 0.00 3.50 0.00 0.00% 17 18 95.97%
FN240517P00135000 4/26/2024 1:52 PM 135 0.90 0.65 2.00 -0.77 -44.77% 2 7 80.20%
FN240517P00140000 4/26/2024 2:20 PM 140 1.35 0.95 2.20 -1.32 -49.44% 1 8 74.95%
FN240517P00145000 4/23/2024 2:13 PM 145 2.90 0.90 4.60 0.00 0.00% 2 31 79.25%
FN240517P00150000 4/24/2024 2:52 PM 150 3.18 2.20 4.50 0.00 0.00% 1 27 74.94%
FN240517P00155000 4/24/2024 2:45 PM 155 4.40 3.40 4.60 0.00 0.00% 1 32 69.97%
FN240517P00160000 4/22/2024 2:54 PM 160 9.40 4.70 6.80 0.00 0.00% 2 20 71.73%
FN240517P00165000 4/24/2024 1:30 PM 165 9.00 6.20 8.70 0.00 0.00% 26 47 70.76%
FN240517P00170000 4/25/2024 7:33 PM 170 9.50 8.20 8.70 0.00 0.00% 1 39 63.67%
FN240517P00175000 4/24/2024 4:04 PM 175 13.70 10.50 11.10 0.00 0.00% 2 48 62.94%
FN240517P00180000 4/26/2024 1:55 PM 180 14.40 13.20 14.10 -1.90 -11.66% 3 33 63.01%
FN240517P00185000 4/24/2024 2:15 PM 185 18.80 16.00 17.00 0.00 0.00% 1 35 60.97%
FN240517P00190000 4/17/2024 2:47 PM 190 24.70 19.50 22.50 0.00 0.00% 1 7 67.29%
FN240517P00195000 4/8/2024 6:52 PM 195 16.60 23.00 26.00 0.00 0.00% 2 11 65.71%
FN240517P00200000 4/16/2024 7:38 PM 200 31.05 27.40 30.50 0.00 0.00% 2 11 69.24%
FN240517P00210000 4/2/2024 2:14 PM 210 32.65 35.70 38.80 0.00 0.00% 1 2 67.85%
FN240517P00220000 4/12/2024 6:06 PM 220 47.93 44.40 48.00 0.00 0.00% 2 4 66.33%
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
120.61
+1.34%
 
CLS Celestica Inc.
42.31
-2.17%
 
JBL Jabil Inc.
118.89
+0.35%
 
VICR Vicor Corporation
34.22
+2.21%
 
FLEX Flex Ltd.
28.94
+0.82%
 
OLED Universal Display Corporation
158.11
+0.98%
 
SANM Sanmina Corporation
63.04
+0.56%
 
ROG Rogers Corporation
122.01
+11.38%
 
TEL TE Connectivity Ltd.
141.06
+0.41%
 
PLXS Plexus Corp.
99.66
+0.58%