Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00052500 | 2024-05-14 9:37AM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| FTNT240816C00052500 | 2024-06-14 12:17PM EDT | 2024-08-16 | 9.41 | 8.75 | 11.50 | +0.41 | +4.56% | 3 | 1 | 53.39% |
| FTNT241220C00052500 | 2024-06-07 10:17AM EDT | 2024-12-20 | 11.15 | 11.00 | 13.15 | 0.00 | - | 30 | 31 | 52.11% |
| FTNT250117C00052500 | 2024-06-13 9:55AM EDT | 2025-01-17 | 12.30 | 12.35 | 12.70 | +0.40 | +3.36% | 1 | 4 | 45.73% |
| FTNT260116C00052500 | 2024-05-09 10:11AM EDT | 2026-01-16 | 17.00 | 16.80 | 17.25 | 0.00 | - | 1 | 4 | 45.23% |
| FTNT261218C00052500 | 2024-06-06 9:57AM EDT | 2026-12-18 | 20.50 | 20.20 | 21.60 | 0.00 | - | - | 2 | 49.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00052500 | 2024-06-06 11:00AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 71 | 73.83% |
| FTNT240719P00052500 | 2024-06-14 1:20PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 3 | 109 | 32.42% |
| FTNT240816P00052500 | 2024-06-11 11:45AM EDT | 2024-08-16 | 0.97 | 0.89 | 0.99 | -0.19 | -16.38% | 1 | 49 | 40.92% |
| FTNT241220P00052500 | 2024-06-13 3:45PM EDT | 2024-12-20 | 2.47 | 2.36 | 2.61 | 0.00 | - | 8 | 137 | 36.28% |
| FTNT250117P00052500 | 2024-06-05 11:03AM EDT | 2025-01-17 | 3.15 | 2.54 | 2.64 | 0.00 | - | 5 | 200 | 34.05% |
| FTNT250620P00052500 | 2024-05-30 12:25PM EDT | 2025-06-20 | 4.71 | 4.00 | 4.30 | 0.00 | - | 1 | 8 | 34.34% |
| FTNT260116P00052500 | 2024-06-05 9:46AM EDT | 2026-01-16 | 6.25 | 5.35 | 7.80 | 0.00 | - | 3 | 501 | 40.83% |
| FTNT261218P00052500 | 2024-06-04 10:27AM EDT | 2026-12-18 | 7.80 | 6.85 | 7.85 | 0.00 | - | 1 | 1 | 32.64% |
© 2024 Yahoo. All rights reserved.