Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240816C00052500 | 2024-06-26 2:29PM EDT | 2024-08-16 | 7.43 | 8.05 | 10.85 | 0.00 | - | 2 | 10 | 55.35% |
| FTNT241220C00052500 | 2024-06-27 11:14AM EDT | 2024-12-20 | 10.80 | 11.40 | 12.55 | 0.00 | - | 2 | 35 | 52.21% |
| FTNT250117C00052500 | 2024-06-25 3:29PM EDT | 2025-01-17 | 10.85 | 11.50 | 12.60 | 0.00 | - | 1 | 12 | 48.80% |
| FTNT250620C00052500 | 2024-06-18 11:51AM EDT | 2025-06-20 | 14.35 | 13.25 | 17.00 | 0.00 | - | - | 1 | 58.14% |
| FTNT260116C00052500 | 2024-06-20 2:49PM EDT | 2026-01-16 | 15.59 | 16.20 | 18.35 | 0.00 | - | 2 | 6 | 51.31% |
| FTNT261218C00052500 | 2024-06-06 9:57AM EDT | 2026-12-18 | 20.50 | 18.50 | 23.50 | 0.00 | - | - | 2 | 56.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00052500 | 2024-06-28 3:06PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.22 | -0.10 | -71.43% | 11 | 261 | 41.90% |
| FTNT240816P00052500 | 2024-06-28 2:38PM EDT | 2024-08-16 | 0.80 | 0.80 | 0.99 | -0.12 | -13.04% | 10 | 198 | 44.09% |
| FTNT241018P00052500 | 2024-06-28 11:19AM EDT | 2024-10-18 | 1.37 | 1.18 | 1.65 | -0.03 | -2.14% | 4 | 29 | 36.32% |
| FTNT241220P00052500 | 2024-06-28 12:20PM EDT | 2024-12-20 | 2.30 | 2.37 | 2.65 | -0.23 | -9.09% | 4 | 238 | 36.85% |
| FTNT250117P00052500 | 2024-06-05 11:03AM EDT | 2025-01-17 | 3.15 | 2.58 | 2.71 | 0.00 | - | 5 | 200 | 34.63% |
| FTNT250620P00052500 | 2024-06-17 9:42AM EDT | 2025-06-20 | 4.16 | 4.05 | 6.30 | 0.00 | - | 3 | 9 | 43.99% |
| FTNT260116P00052500 | 2024-06-18 12:03PM EDT | 2026-01-16 | 5.91 | 5.55 | 5.75 | 0.00 | - | 1 | 501 | 32.79% |
| FTNT261218P00052500 | 2024-06-04 10:27AM EDT | 2026-12-18 | 7.80 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 38.92% |
© 2024 Yahoo. All rights reserved.