Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00057500 | 2024-06-12 11:40AM EDT | 2024-06-21 | 3.16 | 2.98 | 4.85 | 0.00 | - | 2 | 146 | 66.11% |
| FTNT240719C00057500 | 2024-06-14 3:44PM EDT | 2024-07-19 | 4.31 | 4.25 | 4.40 | +0.91 | +26.76% | 2 | 204 | 34.03% |
| FTNT240816C00057500 | 2024-06-14 3:43PM EDT | 2024-08-16 | 6.00 | 5.90 | 6.35 | +0.30 | +5.26% | 1 | 55 | 46.96% |
| FTNT241220C00057500 | 2024-06-10 10:55AM EDT | 2024-12-20 | 8.48 | 8.45 | 8.90 | 0.00 | - | 1 | 17 | 42.44% |
| FTNT250117C00057500 | 2024-06-05 10:20AM EDT | 2025-01-17 | 8.22 | 8.25 | 9.55 | 0.00 | - | 5 | 21 | 43.27% |
| FTNT250620C00057500 | 2024-05-13 1:08PM EDT | 2025-06-20 | 11.90 | 9.95 | 13.60 | 0.00 | - | 1 | 3 | 50.66% |
| FTNT260116C00057500 | 2024-06-12 11:35AM EDT | 2026-01-16 | 14.68 | 14.55 | 14.95 | 0.00 | - | 1 | 11 | 45.17% |
| FTNT261218C00057500 | 2024-06-06 1:21PM EDT | 2026-12-18 | 18.00 | 17.70 | 19.20 | 0.00 | - | - | 1 | 48.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00057500 | 2024-06-14 3:27PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 3 | 459 | 36.13% |
| FTNT240719P00057500 | 2024-06-14 3:37PM EDT | 2024-07-19 | 0.77 | 0.74 | 0.80 | -0.11 | -12.50% | 72 | 2,321 | 28.66% |
| FTNT240816P00057500 | 2024-06-13 2:47PM EDT | 2024-08-16 | 2.37 | 2.19 | 2.28 | 0.00 | - | 86 | 254 | 38.31% |
| FTNT241220P00057500 | 2024-06-13 12:11PM EDT | 2024-12-20 | 4.16 | 3.95 | 4.10 | 0.00 | - | 6 | 369 | 33.18% |
| FTNT250117P00057500 | 2024-06-05 10:20AM EDT | 2025-01-17 | 5.12 | 4.20 | 4.35 | 0.00 | - | 5 | 157 | 32.37% |
| FTNT250620P00057500 | 2024-06-06 2:01PM EDT | 2025-06-20 | 6.50 | 5.85 | 6.25 | 0.00 | - | 1 | 11 | 32.97% |
| FTNT260116P00057500 | 2024-06-04 10:15AM EDT | 2026-01-16 | 8.30 | 7.35 | 7.70 | 0.00 | - | 2 | 4 | 31.35% |
© 2024 Yahoo. All rights reserved.