Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00035000 | 2024-05-14 3:46PM EDT | 35.00 | 25.65 | 24.65 | 28.30 | 0.00 | - | - | 4 | 73.05% |
| FTNT240719C00040000 | 2024-05-23 3:10PM EDT | 40.00 | 21.00 | 20.05 | 23.00 | 0.00 | - | 2 | 0 | 61.13% |
| FTNT240719C00045000 | 2024-05-17 2:52PM EDT | 45.00 | 16.76 | 15.45 | 18.65 | 0.00 | - | 20 | 21 | 64.45% |
| FTNT240719C00050000 | 2024-05-24 12:23PM EDT | 50.00 | 12.05 | 11.65 | 13.85 | +0.60 | +5.24% | 1 | 42 | 60.45% |
| FTNT240719C00055000 | 2024-05-23 1:27PM EDT | 55.00 | 7.54 | 7.10 | 7.35 | +0.35 | +4.87% | 10 | 119 | 35.57% |
| FTNT240719C00057500 | 2024-05-24 12:54PM EDT | 57.50 | 5.30 | 4.25 | 6.15 | +0.30 | +6.00% | 55 | 59 | 42.36% |
| FTNT240719C00060000 | 2024-05-24 1:58PM EDT | 60.00 | 3.45 | 3.40 | 3.55 | +0.20 | +6.15% | 41 | 1,819 | 29.79% |
| FTNT240719C00062500 | 2024-05-24 3:59PM EDT | 62.50 | 2.14 | 2.10 | 2.15 | +0.12 | +5.94% | 47 | 717 | 27.76% |
| FTNT240719C00065000 | 2024-05-24 3:49PM EDT | 65.00 | 1.20 | 1.20 | 1.24 | +0.10 | +9.09% | 65 | 3,111 | 27.15% |
| FTNT240719C00067500 | 2024-05-24 10:53AM EDT | 67.50 | 0.65 | 0.64 | 0.70 | +0.05 | +8.33% | 38 | 1,617 | 27.32% |
| FTNT240719C00070000 | 2024-05-24 2:40PM EDT | 70.00 | 0.35 | 0.34 | 0.39 | +0.03 | +9.38% | 3 | 1,805 | 27.78% |
| FTNT240719C00075000 | 2024-05-24 12:03PM EDT | 75.00 | 0.07 | 0.09 | 0.15 | -0.08 | -53.33% | 4 | 2,047 | 30.27% |
| FTNT240719C00080000 | 2024-05-24 3:26PM EDT | 80.00 | 0.04 | 0.01 | 0.10 | -0.04 | -50.00% | 5 | 902 | 35.16% |
| FTNT240719C00085000 | 2024-05-24 3:16PM EDT | 85.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 5 | 773 | 37.70% |
| FTNT240719C00090000 | 2024-05-21 11:40AM EDT | 90.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 229 | 44.14% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 95.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 8 | 70 | 66.31% |
| FTNT240719C00100000 | 2024-05-23 1:18PM EDT | 100.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 21 | 57.62% |
| FTNT240719C00105000 | 2024-03-13 11:14AM EDT | 105.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 5 | 11 | 71.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 35.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 82.03% |
| FTNT240719P00040000 | 2024-05-08 1:53PM EDT | 40.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 9 | 54.69% |
| FTNT240719P00045000 | 2024-05-23 9:33AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 37.70% |
| FTNT240719P00047500 | 2024-05-23 10:40AM EDT | 47.50 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 5 | 34.38% |
| FTNT240719P00050000 | 2024-05-24 11:53AM EDT | 50.00 | 0.10 | 0.08 | 0.13 | -0.01 | -9.09% | 10 | 156 | 31.15% |
| FTNT240719P00052500 | 2024-05-23 3:01PM EDT | 52.50 | 0.21 | 0.19 | 0.23 | -0.07 | -25.00% | 1 | 58 | 28.37% |
| FTNT240719P00055000 | 2024-05-24 3:23PM EDT | 55.00 | 0.45 | 0.42 | 0.46 | -0.12 | -21.05% | 12 | 1,097 | 26.61% |
| FTNT240719P00057500 | 2024-05-24 3:48PM EDT | 57.50 | 0.88 | 0.87 | 0.91 | -0.22 | -20.00% | 3 | 456 | 25.34% |
| FTNT240719P00060000 | 2024-05-24 3:49PM EDT | 60.00 | 1.67 | 1.63 | 1.67 | -0.30 | -15.23% | 33 | 5,171 | 24.07% |
| FTNT240719P00062500 | 2024-05-24 3:56PM EDT | 62.50 | 2.82 | 2.81 | 2.86 | -0.38 | -11.88% | 7 | 583 | 23.15% |
| FTNT240719P00065000 | 2024-05-23 3:35PM EDT | 65.00 | 4.40 | 4.10 | 4.90 | -0.52 | -10.57% | 33 | 3,072 | 27.27% |
| FTNT240719P00067500 | 2024-05-20 9:36AM EDT | 67.50 | 6.65 | 6.05 | 7.55 | 0.00 | - | 1 | 26 | 36.69% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 70.00 | 10.99 | 7.75 | 10.55 | 0.00 | - | 9 | 500 | 49.85% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 75.00 | 14.35 | 11.80 | 15.60 | 0.00 | - | 1 | 10 | 62.96% |
| FTNT240719P00080000 | 2024-05-02 2:04PM EDT | 80.00 | 15.85 | 16.70 | 19.90 | 0.00 | - | 15 | 7 | 63.21% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 85.00 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.