Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,095.45 -192.70 (-0.30%) CMC Crypto 200
1,328.40 -36.73 (-2.69%)
Fabrinet (FN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240517C00145000 | 2024-02-06 11:01AM EDT | 145.00 | 36.20 | 75.70 | 80.50 | 0.00 | - | - | 8 | 477.45% |
| FN240517C00160000 | 2024-05-06 12:31PM EDT | 160.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| FN240517C00165000 | 2024-05-06 3:54PM EDT | 165.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| FN240517C00170000 | 2024-05-02 1:10PM EDT | 170.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| FN240517C00175000 | 2024-05-06 1:17PM EDT | 175.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| FN240517C00180000 | 2024-05-06 1:41PM EDT | 180.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 8 | 134 | 0.00% |
| FN240517C00185000 | 2024-05-06 3:57PM EDT | 185.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| FN240517C00190000 | 2024-05-06 3:56PM EDT | 190.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 226 | 268 | 0.78% |
| FN240517C00195000 | 2024-05-06 3:58PM EDT | 195.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 115 | 114 | 6.25% |
| FN240517C00200000 | 2024-05-06 3:57PM EDT | 200.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 607 | 6.25% |
| FN240517C00210000 | 2024-05-06 3:46PM EDT | 210.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 72 | 165 | 12.50% |
| FN240517C00220000 | 2024-05-06 3:59PM EDT | 220.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 107 | 114 | 25.00% |
| FN240517C00230000 | 2024-05-06 3:57PM EDT | 230.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| FN240517C00240000 | 2024-03-21 12:20PM EDT | 240.00 | 7.00 | 0.00 | 2.65 | 0.00 | - | 2 | 16 | 98.51% |
| FN240517C00250000 | 2024-05-06 10:21AM EDT | 250.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FN240517C00260000 | 2024-05-06 1:16PM EDT | 260.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| FN240517C00280000 | 2024-05-06 9:44AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FN240517C00290000 | 2024-05-06 9:44AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FN240517C00300000 | 2024-05-06 9:45AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FN240517C00320000 | 2024-04-15 10:21AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 50.00% |
| FN240517C00330000 | 2024-05-06 3:59PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 998 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FN240517P00110000 | 2024-03-04 2:36PM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 232.42% |
| FN240517P00115000 | 2024-04-19 2:40PM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| FN240517P00130000 | 2024-04-24 1:37PM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 50.00% |
| FN240517P00135000 | 2024-05-06 3:51PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 21 | 63 | 50.00% |
| FN240517P00140000 | 2024-05-06 3:51PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| FN240517P00145000 | 2024-05-06 3:48PM EDT | 145.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 25.00% |
| FN240517P00150000 | 2024-05-06 3:57PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 25.00% |
| FN240517P00155000 | 2024-05-06 3:57PM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 25.00% |
| FN240517P00160000 | 2024-05-06 3:52PM EDT | 160.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 512 | 522 | 25.00% |
| FN240517P00165000 | 2024-05-06 3:19PM EDT | 165.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 119 | 148 | 12.50% |
| FN240517P00170000 | 2024-05-06 2:26PM EDT | 170.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 12.50% |
| FN240517P00175000 | 2024-05-06 2:46PM EDT | 175.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| FN240517P00180000 | 2024-05-06 3:51PM EDT | 180.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 511 | 514 | 6.25% |
| FN240517P00185000 | 2024-05-06 3:38PM EDT | 185.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 3.13% |
| FN240517P00190000 | 2024-05-06 3:41PM EDT | 190.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| FN240517P00195000 | 2024-05-06 3:48PM EDT | 195.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 0.00% |
| FN240517P00200000 | 2024-04-16 3:38PM EDT | 200.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| FN240517P00210000 | 2024-04-02 10:14AM EDT | 210.00 | 32.65 | 39.50 | 43.80 | 0.00 | - | 1 | 2 | 217.85% |
| FN240517P00220000 | 2024-04-12 2:06PM EDT | 220.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FN240517P00230000 | 2024-02-28 3:50PM EDT | 230.00 | 32.30 | 41.60 | 45.80 | 0.00 | - | - | 14 | 102.95% |
| FN240517P00240000 | 2024-02-28 3:50PM EDT | 240.00 | 39.80 | 50.50 | 55.00 | 0.00 | - | 12 | 12 | 102.98% |
© 2024 Yahoo. All rights reserved.