Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00047500 | 2024-06-20 9:32AM EDT | 2024-07-19 | 13.40 | 10.85 | 15.00 | +2.65 | +24.65% | 3 | 11 | 59.77% |
| FTNT250117C00047500 | 2024-05-23 3:16PM EDT | 2025-01-17 | 16.55 | 14.00 | 15.20 | 0.00 | - | - | 1 | 44.37% |
| FTNT250620C00047500 | 2024-06-20 12:49PM EDT | 2025-06-20 | 16.75 | 15.70 | 18.45 | 0.00 | - | 1 | 11 | 52.04% |
| FTNT260116C00047500 | 2024-06-05 2:05PM EDT | 2026-01-16 | 20.20 | 19.50 | 20.50 | 0.00 | - | 1 | 3 | 50.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00047500 | 2024-06-10 9:30AM EDT | 2024-07-19 | 0.31 | 0.00 | 0.19 | 0.00 | - | 14 | 25 | 54.49% |
| FTNT240816P00047500 | 2024-06-28 3:23PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.31 | -0.14 | -35.00% | 2 | 30 | 45.61% |
| FTNT241018P00047500 | 2024-06-26 10:40AM EDT | 2024-10-18 | 0.80 | 0.53 | 1.22 | 0.00 | - | 26 | 29 | 45.22% |
| FTNT241220P00047500 | 2024-06-26 9:32AM EDT | 2024-12-20 | 1.68 | 1.25 | 1.73 | 0.00 | - | 1 | 181 | 41.36% |
| FTNT250117P00047500 | 2024-06-25 9:35AM EDT | 2025-01-17 | 1.75 | 1.44 | 1.70 | 0.00 | - | 1 | 217 | 38.12% |
| FTNT250620P00047500 | 2024-06-13 10:18AM EDT | 2025-06-20 | 2.75 | 2.59 | 4.10 | 0.00 | - | 5 | 223 | 43.31% |
| FTNT260116P00047500 | 2024-05-30 1:59PM EDT | 2026-01-16 | 4.55 | 3.40 | 4.90 | 0.00 | - | 1 | 5 | 37.93% |
| FTNT261218P00047500 | 2024-06-21 2:22PM EDT | 2026-12-18 | 5.86 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 40.60% |
© 2024 Yahoo. All rights reserved.