Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240712C00054000 | 2024-06-27 10:48AM EDT | 54.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240712C00058000 | 2024-07-01 2:50PM EDT | 58.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240712C00059000 | 2024-07-03 12:57PM EDT | 59.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT240712C00060000 | 2024-07-03 12:47PM EDT | 60.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| FTNT240712C00061000 | 2024-07-03 12:18PM EDT | 61.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| FTNT240712C00062000 | 2024-07-03 12:50PM EDT | 62.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| FTNT240712C00063000 | 2024-07-03 12:53PM EDT | 63.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| FTNT240712C00064000 | 2024-07-02 3:59PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| FTNT240712C00065000 | 2024-07-03 12:28PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FTNT240712C00066000 | 2024-07-03 12:03PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240712C00067000 | 2024-07-01 2:49PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240712C00068000 | 2024-06-26 10:35AM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240712C00070000 | 2024-06-17 10:46AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FTNT240712C00071000 | 2024-06-17 10:45AM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FTNT240712C00072000 | 2024-06-10 12:28PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240712P00047000 | 2024-06-13 1:39PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTNT240712P00048000 | 2024-06-07 12:59PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FTNT240712P00050000 | 2024-06-27 11:10AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240712P00051000 | 2024-06-10 12:29PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| FTNT240712P00052000 | 2024-06-24 1:58PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FTNT240712P00053000 | 2024-07-02 11:09AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240712P00054000 | 2024-07-03 9:55AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240712P00055000 | 2024-07-03 12:11PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240712P00056000 | 2024-07-02 3:18PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FTNT240712P00057000 | 2024-07-03 10:15AM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FTNT240712P00058000 | 2024-07-03 12:28PM EDT | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| FTNT240712P00059000 | 2024-07-03 12:58PM EDT | 59.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FTNT240712P00060000 | 2024-07-03 12:57PM EDT | 60.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 3.13% |
| FTNT240712P00061000 | 2024-07-03 12:26PM EDT | 61.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| FTNT240712P00062000 | 2024-07-03 12:18PM EDT | 62.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| FTNT240712P00063000 | 2024-06-28 1:35PM EDT | 63.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT240712P00064000 | 2024-06-27 10:55AM EDT | 64.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240712P00065000 | 2024-06-28 1:35PM EDT | 65.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT240712P00069000 | 2024-06-14 9:50AM EDT | 69.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.