Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719C00057500 | 2024-06-28 11:46AM EDT | 2024-07-19 | 3.82 | 3.35 | 3.50 | +0.57 | +17.54% | 1 | 529 | 31.64% |
| FTNT240816C00057500 | 2024-06-28 1:52PM EDT | 2024-08-16 | 5.62 | 5.30 | 5.40 | +0.57 | +11.29% | 8 | 221 | 44.87% |
| FTNT241018C00057500 | 2024-06-26 1:42PM EDT | 2024-10-18 | 5.15 | 4.80 | 6.70 | 0.00 | - | 1 | 3 | 40.03% |
| FTNT241220C00057500 | 2024-06-28 9:58AM EDT | 2024-12-20 | 8.29 | 8.20 | 9.40 | +1.39 | +20.14% | 1 | 28 | 49.04% |
| FTNT250117C00057500 | 2024-06-27 1:26PM EDT | 2025-01-17 | 8.50 | 8.60 | 8.85 | 0.00 | - | 4 | 24 | 42.31% |
| FTNT250620C00057500 | 2024-06-28 10:02AM EDT | 2025-06-20 | 11.60 | 10.90 | 12.40 | +1.05 | +9.95% | 1 | 32 | 47.61% |
| FTNT260116C00057500 | 2024-06-26 10:21AM EDT | 2026-01-16 | 12.85 | 14.05 | 15.60 | 0.00 | - | 1 | 22 | 49.16% |
| FTNT261218C00057500 | 2024-06-06 1:21PM EDT | 2026-12-18 | 18.00 | 17.50 | 21.00 | 0.00 | - | - | 1 | 54.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240719P00057500 | 2024-06-28 2:21PM EDT | 2024-07-19 | 0.38 | 0.45 | 0.50 | -0.17 | -30.91% | 63 | 3,243 | 26.51% |
| FTNT240816P00057500 | 2024-06-28 1:52PM EDT | 2024-08-16 | 2.04 | 2.15 | 2.23 | -0.26 | -11.30% | 9 | 622 | 39.99% |
| FTNT241018P00057500 | 2024-06-27 1:56PM EDT | 2024-10-18 | 3.05 | 2.90 | 3.05 | 0.00 | - | 1 | 74 | 33.06% |
| FTNT241220P00057500 | 2024-06-28 12:11PM EDT | 2024-12-20 | 4.00 | 4.05 | 4.25 | -0.30 | -6.98% | 2 | 387 | 34.06% |
| FTNT250117P00057500 | 2024-06-28 10:02AM EDT | 2025-01-17 | 4.30 | 4.30 | 4.50 | -0.45 | -9.47% | 30 | 161 | 33.09% |
| FTNT250620P00057500 | 2024-06-25 3:35PM EDT | 2025-06-20 | 6.40 | 5.05 | 7.15 | 0.00 | - | 3 | 14 | 36.65% |
| FTNT260116P00057500 | 2024-06-18 2:12PM EDT | 2026-01-16 | 7.89 | 6.55 | 8.30 | 0.00 | - | 10 | 14 | 33.12% |
| FTNT261218P00057500 | 2024-06-21 2:21PM EDT | 2026-12-18 | 10.15 | 7.50 | 12.00 | 0.00 | - | 1 | 1 | 36.63% |
© 2024 Yahoo. All rights reserved.