Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726C00050000 | 2024-06-17 3:50PM EDT | 50.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTNT240726C00051000 | 2024-06-26 3:59PM EDT | 51.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FTNT240726C00053000 | 2024-06-24 12:26PM EDT | 53.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FTNT240726C00055000 | 2024-06-25 1:51PM EDT | 55.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FTNT240726C00056000 | 2024-06-28 1:37PM EDT | 56.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| FTNT240726C00057000 | 2024-06-13 12:23PM EDT | 57.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FTNT240726C00058000 | 2024-06-27 11:22AM EDT | 58.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FTNT240726C00059000 | 2024-06-28 10:32AM EDT | 59.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| FTNT240726C00060000 | 2024-06-28 11:15AM EDT | 60.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 25 | 70 | 0.00% |
| FTNT240726C00061000 | 2024-06-28 3:08PM EDT | 61.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 28 | 141 | 1.56% |
| FTNT240726C00062000 | 2024-06-28 1:08PM EDT | 62.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| FTNT240726C00063000 | 2024-06-28 12:57PM EDT | 63.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 127 | 3.13% |
| FTNT240726C00064000 | 2024-06-28 10:57AM EDT | 64.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| FTNT240726C00065000 | 2024-06-28 3:24PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 140 | 6.25% |
| FTNT240726C00066000 | 2024-06-28 1:39PM EDT | 66.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 6.25% |
| FTNT240726C00067000 | 2024-06-28 1:40PM EDT | 67.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 12.50% |
| FTNT240726C00068000 | 2024-06-24 11:07AM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| FTNT240726C00069000 | 2024-06-21 1:03PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| FTNT240726C00070000 | 2024-06-17 12:46PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| FTNT240726C00080000 | 2024-06-20 11:39AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726P00051000 | 2024-06-26 10:11AM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| FTNT240726P00052000 | 2024-06-27 11:53AM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| FTNT240726P00053000 | 2024-06-26 2:51PM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| FTNT240726P00054000 | 2024-06-26 9:39AM EDT | 54.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 12.50% |
| FTNT240726P00055000 | 2024-06-27 3:29PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 6.25% |
| FTNT240726P00056000 | 2024-06-28 10:46AM EDT | 56.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| FTNT240726P00057000 | 2024-06-28 12:01PM EDT | 57.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 142 | 6.25% |
| FTNT240726P00058000 | 2024-06-28 3:59PM EDT | 58.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 3.13% |
| FTNT240726P00059000 | 2024-06-28 2:08PM EDT | 59.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 3.13% |
| FTNT240726P00060000 | 2024-06-28 3:12PM EDT | 60.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.78% |
| FTNT240726P00061000 | 2024-06-28 9:57AM EDT | 61.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FTNT240726P00062000 | 2024-06-27 11:11AM EDT | 62.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| FTNT240726P00063000 | 2024-06-17 12:27PM EDT | 63.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTNT240726P00065000 | 2024-06-25 1:51PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FTNT240726P00070000 | 2024-06-11 11:15AM EDT | 70.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.