Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00067500 | 2024-06-13 10:53AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 3 | 937 | 49.22% |
| FTNT240719C00067500 | 2024-06-14 2:59PM EDT | 2024-07-19 | 0.37 | 0.33 | 0.39 | +0.09 | +32.14% | 7 | 1,535 | 31.01% |
| FTNT240816C00067500 | 2024-06-14 12:39PM EDT | 2024-08-16 | 1.61 | 1.64 | 1.75 | -0.01 | -0.62% | 3 | 66 | 41.19% |
| FTNT241220C00067500 | 2024-06-13 10:45AM EDT | 2024-12-20 | 4.10 | 4.15 | 4.30 | 0.00 | - | 9 | 490 | 39.27% |
| FTNT250117C00067500 | 2024-06-07 9:44AM EDT | 2025-01-17 | 4.02 | 4.50 | 4.65 | 0.00 | - | 2 | 115 | 38.55% |
| FTNT250620C00067500 | 2024-06-05 3:40PM EDT | 2025-06-20 | 6.80 | 6.30 | 7.80 | 0.00 | - | 80 | 86 | 42.44% |
| FTNT260116C00067500 | 2024-06-13 11:32AM EDT | 2026-01-16 | 10.15 | 10.00 | 11.25 | 0.00 | - | 3 | 3 | 45.19% |
| FTNT261218C00067500 | 2024-06-06 2:18PM EDT | 2026-12-18 | 13.50 | 13.40 | 14.75 | 0.00 | - | - | 35 | 45.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00067500 | 2024-06-11 12:40PM EDT | 2024-06-21 | 8.60 | 4.60 | 6.90 | 0.00 | - | 2 | 5 | 64.45% |
| FTNT240719P00067500 | 2024-06-06 12:03PM EDT | 2024-07-19 | 7.76 | 4.95 | 7.00 | 0.00 | - | 1 | 38 | 28.13% |
| FTNT240816P00067500 | 2024-06-12 11:42AM EDT | 2024-08-16 | 8.00 | 7.30 | 8.25 | 0.00 | - | 6 | 22 | 38.60% |
| FTNT241220P00067500 | 2024-06-04 9:54AM EDT | 2024-12-20 | 10.65 | 9.25 | 9.90 | 0.00 | - | 2 | 22 | 32.58% |
| FTNT250620P00067500 | 2024-05-23 10:36AM EDT | 2025-06-20 | 11.05 | 10.55 | 11.45 | 0.00 | - | - | 11 | 29.79% |
| FTNT260116P00067500 | 2024-05-21 12:18PM EDT | 2026-01-16 | 12.70 | 12.45 | 12.85 | 0.00 | - | - | 1 | 28.43% |
© 2024 Yahoo. All rights reserved.