Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Fabrinet (FN)

Compare
197.02
-0.49
(-0.25%)
At close: 3:59:58 PM EDT
197.02
0.00
(0.00%)
After hours: 4:05:15 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FN250417C00105000 3/7/2025 2:48 PM 105 85.82 88.20 92.40 0.00 0.00% 1 1 145.70%
FN250417C00130000 2/18/2025 9:37 AM 130 115.40 89.80 94.00 0.00 0.00% 2 0 382.48%
FN250417C00150000 3/7/2025 12:03 PM 150 34.15 43.20 47.40 0.00 0.00% 1 1 70.51%
FN250417C00160000 1/13/2025 12:15 PM 160 65.50 58.00 61.10 0.00 0.00% 1 1 252.69%
FN250417C00170000 3/14/2025 9:39 AM 170 51.20 25.30 28.20 0.00 0.00% - 2 55.88%
FN250417C00175000 3/13/2025 1:52 PM 175 47.90 21.10 23.70 0.00 0.00% 1 3 53.32%
FN250417C00180000 3/7/2025 3:02 PM 180 21.90 17.50 19.60 0.00 0.00% 1 16 52.54%
FN250417C00185000 3/13/2025 9:32 AM 185 43.40 15.20 15.90 0.00 0.00% 1 6 52.25%
FN250417C00190000 4/1/2025 3:15 PM 190 12.10 11.60 12.30 -0.70 -5.47% 13 6 49.99%
FN250417C00195000 4/1/2025 3:01 PM 195 9.40 9.20 10.10 -2.40 -20.34% 5 12 51.00%
FN250417C00200000 4/1/2025 10:48 AM 200 7.00 6.90 7.30 -2.50 -26.32% 2 49 50.98%
FN250417C00210000 3/31/2025 2:06 PM 210 5.35 3.70 4.10 0.00 0.00% 2 10 51.00%
FN250417C00220000 3/31/2025 1:20 PM 220 2.80 1.75 2.60 0.00 0.00% 3 39 53.49%
FN250417C00230000 3/31/2025 11:46 AM 230 0.95 0.65 1.65 0.00 0.00% 1 94 55.13%
FN250417C00240000 4/1/2025 12:12 PM 240 1.00 0.20 1.15 0.22 28.21% 1 34 58.15%
FN250417C00250000 3/28/2025 10:30 AM 250 0.40 0.05 1.05 0.00 0.00% 1 149 64.50%
FN250417C00260000 3/26/2025 10:53 AM 260 0.95 0.00 1.50 0.00 0.00% 4 67 77.22%
FN250417C00270000 3/24/2025 3:50 PM 270 1.60 0.05 2.20 0.00 0.00% 4 11 92.58%
FN250417C00280000 4/1/2025 9:38 AM 280 0.05 0.00 0.15 -0.08 -61.54% 9 51 66.02%
FN250417C00290000 3/24/2025 10:37 AM 290 0.15 0.00 1.40 0.00 0.00% 1 7 98.78%
FN250417C00300000 3/24/2025 10:53 AM 300 0.35 0.00 1.35 0.00 0.00% 1 7 104.88%
FN250417C00310000 3/24/2025 1:04 PM 310 0.73 0.00 1.35 0.00 0.00% 2 6 111.33%
FN250417C00320000 1/10/2025 2:54 PM 320 4.20 0.05 2.75 0.00 0.00% 1 1 134.13%
FN250417C00330000 3/13/2025 9:36 AM 330 0.20 0.00 2.15 0.00 0.00% 1 96 133.69%
FN250417C00340000 3/13/2025 11:27 AM 340 0.20 0.00 2.15 0.00 0.00% - 3 139.65%
FN250417C00350000 3/13/2025 10:06 AM 350 0.15 0.00 0.40 0.00 0.00% 28 66 113.18%
FN250417C00360000 3/13/2025 9:43 AM 360 0.10 0.00 2.15 0.00 0.00% 2 3 150.83%
FN250417C00390000 2/27/2025 12:58 PM 390 0.05 0.00 0.40 0.00 0.00% 5 25 130.86%
FN250417C00400000 2/19/2025 10:28 AM 400 0.21 0.00 0.40 0.00 0.00% 5 24 134.96%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FN250417P00105000 3/14/2025 3:17 PM 105 0.63 0.00 2.15 0.00 0.00% 1 12 175.39%
FN250417P00120000 1/27/2025 2:55 PM 120 2.21 0.15 1.05 0.00 0.00% 31 41 127.64%
FN250417P00125000 3/26/2025 1:41 PM 125 0.05 0.00 0.05 0.00 0.00% 95 136 77.34%
FN250417P00130000 1/27/2025 3:29 PM 130 2.60 0.30 0.95 0.00 0.00% - 1 110.55%
FN250417P00135000 2/28/2025 9:30 AM 135 1.15 0.00 2.20 0.00 0.00% 1 1 114.55%
FN250417P00140000 10/17/2024 3:18 PM 140 3.00 0.10 4.90 0.00 0.00% 3 3 129.96%
FN250417P00145000 3/14/2025 3:17 PM 145 1.08 0.00 1.50 0.00 0.00% 1 8 88.77%
FN250417P00150000 3/27/2025 2:00 PM 150 0.20 0.10 1.50 0.00 0.00% 1 27 81.79%
FN250417P00155000 2/24/2025 2:28 PM 155 1.17 0.00 2.35 0.00 0.00% - 1 80.79%
FN250417P00160000 3/28/2025 11:04 AM 160 1.00 0.00 2.10 0.00 0.00% 1 90 70.31%
FN250417P00165000 1/27/2025 9:36 AM 165 3.39 3.20 4.70 0.00 0.00% 1 2 95.07%
FN250417P00170000 4/1/2025 2:42 PM 170 1.82 1.65 2.05 -0.18 -9.00% 1 37 64.06%
FN250417P00175000 4/1/2025 2:53 PM 175 2.85 2.30 2.60 0.47 19.75% 2 3,523 61.00%
FN250417P00180000 4/1/2025 2:22 PM 180 4.10 3.40 3.70 0.70 20.59% 5 27 60.45%
FN250417P00185000 4/1/2025 2:50 PM 185 5.50 4.90 5.30 0.80 17.02% 3 26 60.74%
FN250417P00190000 3/31/2025 10:16 AM 190 7.70 6.70 7.30 0.00 0.00% 2 15 60.83%
FN250417P00195000 4/1/2025 11:07 AM 195 9.30 9.30 9.70 0.10 1.09% 15 13 62.15%
FN250417P00200000 4/1/2025 10:21 AM 200 14.60 11.70 12.10 4.30 41.75% 3 115 60.56%
FN250417P00210000 3/28/2025 12:05 PM 210 17.07 17.90 19.30 0.00 0.00% 3 107 62.29%
FN250417P00220000 3/31/2025 2:06 PM 220 23.75 25.40 28.10 0.00 0.00% 2 33 66.37%
FN250417P00230000 3/27/2025 10:28 AM 230 27.14 33.90 37.80 0.00 0.00% 1 28 72.89%
FN250417P00240000 3/21/2025 3:23 PM 240 23.80 44.60 47.30 0.00 0.00% 1 12 86.02%
FN250417P00250000 3/20/2025 2:31 PM 250 30.15 53.80 57.50 0.00 0.00% 1 48 94.17%
FN250417P00260000 2/18/2025 11:57 AM 260 31.73 38.10 42.00 0.00 0.00% 1 0 0.00%
FN250417P00270000 1/21/2025 3:37 PM 270 34.03 49.50 52.50 0.00 0.00% 1 12 0.00%
FN250417P00280000 8/30/2024 2:46 PM 280 54.60 55.00 59.30 0.00 0.00% 9 9 0.00%
FN250417P00290000 1/24/2025 10:32 AM 290 41.00 67.20 70.50 0.00 0.00% 1 1 0.00%
FN250417P00300000 8/26/2024 11:21 AM 300 60.20 77.80 82.50 0.00 0.00% 2 3 0.00%
FN250417P00340000 1/28/2025 10:28 AM 340 139.60 139.20 142.50 0.00 0.00% - 0 0.00%

Related Tickers

APH Amphenol Corporation
66.06
+0.72%
 
JBL Jabil Inc.
136.47
+0.29%
 
FLEX Flex Ltd.
33.36
+0.85%
 
CLS Celestica Inc.
78.99
+0.23%
 
OLED Universal Display Corporation
138.89
-0.42%
 
SANM Sanmina Corporation
76.04
-0.18%
 
LFUS Littelfuse, Inc.
193.09
-1.86%
 
MPTI M-tron Industries, Inc.
46.49
+4.38%
 
GLW Corning Incorporated
45.52
-0.57%
 
VICR Vicor Corporation
47.02
+0.51%