Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220C00040000 | 2024-06-11 12:11PM EDT | 40.00 | 21.65 | 20.10 | 20.40 | 0.00 | - | 10 | 13 | 55.25% |
| FTNT241220C00045000 | 2024-06-10 11:33AM EDT | 45.00 | 17.44 | 14.80 | 16.05 | 0.00 | - | 2 | 14 | 50.64% |
| FTNT241220C00050000 | 2024-05-24 12:55PM EDT | 50.00 | 14.75 | 10.95 | 12.75 | 0.00 | - | 1 | 10 | 50.76% |
| FTNT241220C00052500 | 2024-06-20 9:32AM EDT | 52.50 | 9.78 | 10.20 | 10.35 | 0.00 | - | 2 | 33 | 44.19% |
| FTNT241220C00055000 | 2024-06-21 3:17PM EDT | 55.00 | 8.30 | 7.60 | 8.75 | 0.00 | - | 2 | 104 | 42.75% |
| FTNT241220C00057500 | 2024-06-24 2:19PM EDT | 57.50 | 7.12 | 7.15 | 7.30 | 0.00 | - | 2 | 28 | 41.46% |
| FTNT241220C00060000 | 2024-06-25 1:03PM EDT | 60.00 | 6.05 | 5.90 | 6.05 | 0.00 | - | 4 | 186 | 40.56% |
| FTNT241220C00062500 | 2024-06-24 3:37PM EDT | 62.50 | 4.90 | 4.80 | 4.95 | 0.00 | - | 31 | 1,300 | 39.72% |
| FTNT241220C00065000 | 2024-06-24 2:19PM EDT | 65.00 | 3.86 | 3.85 | 4.00 | 0.00 | - | 4 | 657 | 38.95% |
| FTNT241220C00067500 | 2024-06-20 10:52AM EDT | 67.50 | 3.20 | 3.10 | 3.20 | 0.00 | - | 62 | 490 | 38.31% |
| FTNT241220C00070000 | 2024-06-25 3:59PM EDT | 70.00 | 2.48 | 2.47 | 2.53 | 0.00 | - | 4 | 1,377 | 37.72% |
| FTNT241220C00072500 | 2024-06-24 9:50AM EDT | 72.50 | 2.08 | 1.94 | 2.01 | 0.00 | - | 2 | 223 | 37.43% |
| FTNT241220C00075000 | 2024-06-25 3:07PM EDT | 75.00 | 1.62 | 1.52 | 1.71 | 0.00 | - | 9 | 526 | 38.23% |
| FTNT241220C00080000 | 2024-06-25 2:28PM EDT | 80.00 | 1.00 | 0.92 | 0.99 | 0.00 | - | 4 | 1,959 | 36.99% |
| FTNT241220C00085000 | 2024-06-18 2:06PM EDT | 85.00 | 0.75 | 0.55 | 0.61 | 0.00 | - | 1 | 68 | 36.89% |
| FTNT241220C00090000 | 2024-06-10 11:49AM EDT | 90.00 | 0.50 | 0.31 | 0.74 | 0.00 | - | 1 | 144 | 42.82% |
| FTNT241220C00095000 | 2024-06-18 11:51AM EDT | 95.00 | 0.33 | 0.14 | 0.76 | 0.00 | - | 20 | 88 | 46.92% |
| FTNT241220C00100000 | 2024-06-10 3:04PM EDT | 100.00 | 0.20 | 0.05 | 0.69 | 0.00 | - | 2 | 75 | 49.37% |
| FTNT241220C00105000 | 2024-06-20 10:44AM EDT | 105.00 | 0.30 | 0.03 | 0.38 | 0.00 | - | 1 | 5 | 46.78% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241220P00030000 | 2024-06-10 11:45AM EDT | 30.00 | 0.10 | 0.03 | 0.55 | 0.00 | - | 60 | 31 | 56.20% |
| FTNT241220P00035000 | 2024-06-17 1:45PM EDT | 35.00 | 0.15 | 0.10 | 0.74 | 0.00 | - | 1 | 81 | 55.62% |
| FTNT241220P00040000 | 2024-05-28 11:37AM EDT | 40.00 | 0.56 | 0.48 | 0.55 | 0.00 | - | 1 | 85 | 40.50% |
| FTNT241220P00042500 | 2024-06-05 3:49PM EDT | 42.50 | 0.81 | 0.70 | 0.80 | 0.00 | - | 5 | 104 | 39.26% |
| FTNT241220P00045000 | 2024-06-21 10:39AM EDT | 45.00 | 1.20 | 0.99 | 1.11 | 0.00 | - | 1 | 295 | 37.79% |
| FTNT241220P00047500 | 2024-06-24 11:21AM EDT | 47.50 | 1.53 | 1.44 | 1.51 | 0.00 | - | 1 | 181 | 36.34% |
| FTNT241220P00050000 | 2024-06-21 3:44PM EDT | 50.00 | 2.15 | 1.98 | 2.06 | 0.00 | - | 235 | 611 | 35.25% |
| FTNT241220P00052500 | 2024-06-25 10:33AM EDT | 52.50 | 2.94 | 2.68 | 2.75 | 0.00 | - | 2 | 137 | 34.19% |
| FTNT241220P00055000 | 2024-06-25 11:13AM EDT | 55.00 | 3.70 | 3.50 | 3.85 | 0.00 | - | 3 | 1,232 | 34.83% |
| FTNT241220P00057500 | 2024-06-24 11:03AM EDT | 57.50 | 4.58 | 4.55 | 5.35 | 0.00 | - | 75 | 396 | 36.72% |
| FTNT241220P00060000 | 2024-06-25 3:17PM EDT | 60.00 | 5.71 | 5.75 | 5.90 | 0.00 | - | 24 | 421 | 31.64% |
| FTNT241220P00062500 | 2024-06-18 3:54PM EDT | 62.50 | 7.20 | 7.15 | 7.65 | 0.00 | - | 1 | 404 | 32.90% |
| FTNT241220P00065000 | 2024-06-20 3:48PM EDT | 65.00 | 9.51 | 8.75 | 9.00 | 0.00 | - | 3 | 76 | 30.59% |
| FTNT241220P00067500 | 2024-06-04 9:54AM EDT | 67.50 | 10.65 | 10.45 | 11.30 | 0.00 | - | 2 | 22 | 33.57% |
| FTNT241220P00070000 | 2024-06-07 1:16PM EDT | 70.00 | 11.70 | 11.30 | 13.55 | 0.00 | - | 10 | 537 | 35.67% |
| FTNT241220P00072500 | 2024-05-01 3:58PM EDT | 72.50 | 12.55 | 13.20 | 15.80 | 0.00 | - | - | 1 | 37.31% |
| FTNT241220P00075000 | 2024-06-21 2:17PM EDT | 75.00 | 17.15 | 16.40 | 17.55 | 0.00 | - | 40 | 95 | 34.16% |
| FTNT241220P00080000 | 2024-06-05 11:04AM EDT | 80.00 | 21.00 | 21.10 | 22.45 | 0.00 | - | 4 | 2 | 38.62% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 85.00 | 21.80 | 23.55 | 28.00 | 0.00 | - | 1 | 1 | 48.94% |
| FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 90.00 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.