Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240614C00053000 | 2024-05-10 1:51PM EDT | 53.00 | 5.97 | 7.00 | 8.95 | 0.00 | - | - | 1 | 48.29% |
| FTNT240614C00056000 | 2024-05-06 10:36AM EDT | 56.00 | 4.70 | 5.55 | 7.05 | 0.00 | - | 1 | 1 | 57.47% |
| FTNT240614C00058000 | 2024-05-15 2:34PM EDT | 58.00 | 3.90 | 2.91 | 5.60 | 0.00 | - | 1 | 29 | 55.08% |
| FTNT240614C00059000 | 2024-05-15 12:10PM EDT | 59.00 | 2.99 | 3.25 | 3.40 | 0.00 | - | 4 | 15 | 29.30% |
| FTNT240614C00060000 | 2024-05-17 11:41AM EDT | 60.00 | 2.86 | 2.56 | 2.98 | +0.91 | +46.67% | 8 | 65 | 32.67% |
| FTNT240614C00061000 | 2024-05-17 11:30AM EDT | 61.00 | 2.23 | 1.95 | 2.09 | +0.34 | +17.99% | 5 | 24 | 27.61% |
| FTNT240614C00062000 | 2024-05-17 3:25PM EDT | 62.00 | 1.48 | 1.44 | 1.54 | +0.47 | +46.53% | 17 | 24 | 26.56% |
| FTNT240614C00063000 | 2024-05-17 3:56PM EDT | 63.00 | 1.11 | 1.04 | 1.12 | +0.14 | +14.43% | 240 | 20 | 26.15% |
| FTNT240614C00064000 | 2024-05-17 2:44PM EDT | 64.00 | 0.73 | 0.72 | 0.81 | -0.01 | -1.35% | 7 | 27 | 26.17% |
| FTNT240614C00065000 | 2024-05-17 2:43PM EDT | 65.00 | 0.52 | 0.49 | 0.58 | -0.08 | -13.33% | 8 | 65 | 26.34% |
| FTNT240614C00066000 | 2024-05-17 11:26AM EDT | 66.00 | 0.44 | 0.28 | 0.46 | +0.04 | +10.00% | 26 | 102 | 27.71% |
| FTNT240614C00067000 | 2024-05-13 11:53AM EDT | 67.00 | 0.19 | 0.22 | 0.27 | 0.00 | - | 3 | 5 | 26.37% |
| FTNT240614C00068000 | 2024-05-14 3:52PM EDT | 68.00 | 0.15 | 0.03 | 0.19 | 0.00 | - | 2 | 4 | 26.86% |
| FTNT240614C00076000 | 2024-05-06 10:25AM EDT | 76.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 47.95% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240614P00050000 | 2024-05-13 11:14AM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 50.88% |
| FTNT240614P00052000 | 2024-05-08 9:58AM EDT | 52.00 | 0.41 | 0.01 | 0.31 | 0.00 | - | 25 | 26 | 45.56% |
| FTNT240614P00053000 | 2024-05-13 11:51AM EDT | 53.00 | 0.14 | 0.02 | 0.26 | 0.00 | - | 11 | 27 | 39.65% |
| FTNT240614P00054000 | 2024-05-16 9:45AM EDT | 54.00 | 0.16 | 0.03 | 0.15 | 0.00 | - | 20 | 30 | 31.25% |
| FTNT240614P00055000 | 2024-05-17 1:17PM EDT | 55.00 | 0.12 | 0.11 | 0.15 | -0.05 | -29.41% | 186 | 53 | 27.74% |
| FTNT240614P00056000 | 2024-05-17 12:52PM EDT | 56.00 | 0.19 | 0.17 | 0.22 | -0.04 | -17.39% | 21 | 64 | 26.76% |
| FTNT240614P00057000 | 2024-05-17 11:33AM EDT | 57.00 | 0.30 | 0.27 | 0.33 | -0.06 | -16.67% | 22 | 195 | 26.03% |
| FTNT240614P00058000 | 2024-05-17 1:17PM EDT | 58.00 | 0.45 | 0.42 | 0.45 | -0.24 | -34.78% | 143 | 118 | 24.56% |
| FTNT240614P00059000 | 2024-05-17 11:41AM EDT | 59.00 | 0.66 | 0.63 | 0.70 | -0.39 | -37.14% | 10 | 44 | 24.61% |
| FTNT240614P00060000 | 2024-05-17 2:44PM EDT | 60.00 | 1.01 | 0.92 | 0.99 | -0.10 | -9.01% | 13 | 73 | 23.93% |
| FTNT240614P00061000 | 2024-05-17 1:55PM EDT | 61.00 | 1.40 | 1.31 | 1.39 | -0.63 | -31.03% | 8 | 30 | 23.61% |
| FTNT240614P00062000 | 2024-05-17 12:23PM EDT | 62.00 | 1.72 | 1.80 | 1.90 | -0.30 | -14.85% | 8 | 16 | 23.46% |
| FTNT240614P00063000 | 2024-05-10 11:40AM EDT | 63.00 | 4.25 | 2.35 | 2.66 | 0.00 | - | 3 | 6 | 25.68% |
| FTNT240614P00065000 | 2024-05-10 1:30PM EDT | 65.00 | 6.68 | 2.67 | 5.00 | 0.00 | - | 1 | 3 | 41.11% |
| FTNT240614P00067000 | 2024-05-07 10:23AM EDT | 67.00 | 8.53 | 4.55 | 6.85 | 0.00 | - | - | 0 | 47.36% |
| FTNT240614P00068000 | 2024-05-07 9:42AM EDT | 68.00 | 8.50 | 6.25 | 6.80 | 0.00 | - | - | 2 | 28.22% |
| FTNT240614P00069000 | 2024-05-13 2:17PM EDT | 69.00 | 9.47 | 5.95 | 9.05 | 0.00 | - | 1 | 1 | 58.84% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 70.00 | 10.00 | 6.75 | 10.55 | 0.00 | - | 2 | 3 | 71.48% |
© 2024 Yahoo. All rights reserved.