Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240816C00040000 | 2024-06-10 12:46PM EDT | 40.00 | 20.53 | 17.00 | 20.25 | 0.00 | - | - | 2 | 102.25% |
| FTNT240816C00045000 | 2024-06-21 2:17PM EDT | 45.00 | 13.87 | 14.00 | 16.10 | 0.00 | - | 1 | 1 | 75.15% |
| FTNT240816C00050000 | 2024-06-25 1:32PM EDT | 50.00 | 10.00 | 9.20 | 9.80 | 0.00 | - | 1 | 1 | 49.76% |
| FTNT240816C00052500 | 2024-06-25 10:00AM EDT | 52.50 | 7.15 | 6.95 | 8.40 | 0.00 | - | 6 | 8 | 55.91% |
| FTNT240816C00055000 | 2024-06-25 12:18PM EDT | 55.00 | 6.01 | 5.80 | 5.95 | 0.00 | - | 2 | 118 | 44.75% |
| FTNT240816C00057500 | 2024-06-25 3:56PM EDT | 57.50 | 4.34 | 4.30 | 4.40 | 0.00 | - | 17 | 199 | 43.19% |
| FTNT240816C00060000 | 2024-06-25 3:13PM EDT | 60.00 | 3.21 | 3.05 | 3.15 | 0.00 | - | 86 | 864 | 42.21% |
| FTNT240816C00062500 | 2024-06-25 3:56PM EDT | 62.50 | 2.14 | 2.08 | 2.16 | 0.00 | - | 335 | 193 | 41.28% |
| FTNT240816C00065000 | 2024-06-25 2:10PM EDT | 65.00 | 1.50 | 1.38 | 1.57 | 0.00 | - | 56 | 236 | 42.48% |
| FTNT240816C00067500 | 2024-06-25 2:41PM EDT | 67.50 | 0.95 | 0.91 | 0.97 | 0.00 | - | 21 | 318 | 41.02% |
| FTNT240816C00070000 | 2024-06-25 3:45PM EDT | 70.00 | 0.65 | 0.60 | 0.66 | 0.00 | - | 51 | 2,082 | 41.60% |
| FTNT240816C00075000 | 2024-06-25 3:57PM EDT | 75.00 | 0.30 | 0.22 | 0.30 | 0.00 | - | 14 | 538 | 42.77% |
| FTNT240816C00080000 | 2024-06-21 1:30PM EDT | 80.00 | 0.08 | 0.06 | 0.43 | 0.00 | - | 7 | 22 | 55.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240816P00037500 | 2024-06-10 12:24PM EDT | 37.50 | 0.04 | 0.00 | 1.22 | 0.00 | - | 20 | 10 | 87.16% |
| FTNT240816P00040000 | 2024-06-21 11:37AM EDT | 40.00 | 0.18 | 0.02 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| FTNT240816P00045000 | 2024-06-24 9:30AM EDT | 45.00 | 0.27 | 0.09 | 0.26 | 0.00 | - | 1 | 29 | 46.68% |
| FTNT240816P00047500 | 2024-06-25 1:28PM EDT | 47.50 | 0.35 | 0.33 | 0.38 | 0.00 | - | 1 | 27 | 42.82% |
| FTNT240816P00050000 | 2024-06-25 3:50PM EDT | 50.00 | 0.61 | 0.60 | 0.65 | 0.00 | - | 23 | 113 | 40.97% |
| FTNT240816P00052500 | 2024-06-25 1:53PM EDT | 52.50 | 1.00 | 1.04 | 1.09 | 0.00 | - | 14 | 137 | 39.53% |
| FTNT240816P00055000 | 2024-06-25 11:27AM EDT | 55.00 | 1.90 | 1.70 | 1.76 | 0.00 | - | 3 | 621 | 38.38% |
| FTNT240816P00057500 | 2024-06-25 1:14PM EDT | 57.50 | 2.58 | 2.66 | 2.72 | 0.00 | - | 4 | 551 | 37.55% |
| FTNT240816P00060000 | 2024-06-25 11:43AM EDT | 60.00 | 4.00 | 3.85 | 4.00 | 0.00 | - | 14 | 470 | 37.01% |
| FTNT240816P00062500 | 2024-06-25 3:56PM EDT | 62.50 | 5.44 | 5.40 | 5.55 | 0.00 | - | 10 | 83 | 36.23% |
| FTNT240816P00065000 | 2024-06-25 1:51PM EDT | 65.00 | 7.14 | 7.15 | 8.15 | 0.00 | - | 2 | 37 | 46.00% |
| FTNT240816P00067500 | 2024-06-24 3:00PM EDT | 67.50 | 9.40 | 9.05 | 10.10 | 0.00 | - | 5 | 22 | 45.90% |
| FTNT240816P00070000 | 2024-06-24 11:42AM EDT | 70.00 | 11.64 | 11.40 | 11.65 | 0.00 | - | 1 | 17 | 34.57% |
| FTNT240816P00075000 | 2024-06-07 2:53PM EDT | 75.00 | 15.41 | 14.50 | 17.75 | 0.00 | - | 3 | 0 | 66.48% |
© 2024 Yahoo. All rights reserved.