Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00062500 | 2024-06-14 2:34PM EDT | 2024-06-21 | 0.35 | 0.29 | 0.34 | +0.03 | +9.38% | 125 | 473 | 30.66% |
| FTNT240719C00062500 | 2024-06-14 3:46PM EDT | 2024-07-19 | 1.48 | 1.45 | 1.49 | +0.21 | +16.54% | 21 | 1,087 | 29.93% |
| FTNT240816C00062500 | 2024-06-14 3:13PM EDT | 2024-08-16 | 3.42 | 3.30 | 3.45 | +0.17 | +5.23% | 4 | 117 | 42.04% |
| FTNT241220C00062500 | 2024-06-14 9:31AM EDT | 2024-12-20 | 5.95 | 6.10 | 6.30 | 0.00 | - | 4 | 1,286 | 40.52% |
| FTNT250117C00062500 | 2024-06-03 9:47AM EDT | 2025-01-17 | 5.85 | 6.55 | 6.70 | 0.00 | - | 4 | 41 | 39.95% |
| FTNT250620C00062500 | 2024-06-11 1:43PM EDT | 2025-06-20 | 8.25 | 9.30 | 9.65 | 0.00 | - | 1 | 12 | 42.68% |
| FTNT260116C00062500 | 2024-06-06 12:53PM EDT | 2026-01-16 | 12.05 | 12.15 | 13.50 | 0.00 | - | 1 | 25 | 46.94% |
| FTNT261218C00062500 | 2024-06-13 11:41AM EDT | 2026-12-18 | 16.25 | 15.55 | 16.75 | 0.00 | - | 1 | 6 | 46.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00062500 | 2024-06-12 11:40AM EDT | 2024-06-21 | 2.42 | 1.93 | 2.08 | 0.00 | - | 1 | 109 | 31.45% |
| FTNT240719P00062500 | 2024-06-14 3:52PM EDT | 2024-07-19 | 2.87 | 2.87 | 2.93 | -0.38 | -11.69% | 28 | 721 | 26.00% |
| FTNT240816P00062500 | 2024-06-12 12:01PM EDT | 2024-08-16 | 4.70 | 4.45 | 4.60 | 0.00 | - | 2 | 39 | 36.32% |
| FTNT241220P00062500 | 2024-06-14 12:51PM EDT | 2024-12-20 | 6.45 | 6.30 | 6.45 | -0.45 | -6.52% | 1 | 404 | 31.52% |
| FTNT250117P00062500 | 2024-05-23 3:10PM EDT | 2025-01-17 | 6.85 | 6.55 | 6.70 | 0.00 | - | 16 | 20 | 30.74% |
| FTNT250620P00062500 | 2024-06-04 10:44AM EDT | 2025-06-20 | 9.15 | 7.20 | 8.45 | 0.00 | - | 1 | 5 | 30.67% |
| FTNT260116P00062500 | 2024-05-16 11:42AM EDT | 2026-01-16 | 10.20 | 8.75 | 10.10 | 0.00 | - | 1 | 7 | 29.92% |
© 2024 Yahoo. All rights reserved.