Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00045000 | 2024-05-02 3:15PM EDT | 2024-05-10 | 20.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240517C00045000 | 2024-05-01 9:43AM EDT | 2024-05-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240621C00045000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FTNT240719C00045000 | 2024-04-30 12:33PM EDT | 2024-07-19 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240920C00045000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220C00045000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00045000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FTNT260116C00045000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00045000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FTNT240621P00045000 | 2024-05-03 10:56AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FTNT240719P00045000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FTNT240920P00045000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FTNT241220P00045000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| FTNT250117P00045000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| FTNT260116P00045000 | 2024-05-03 2:47PM EDT | 2026-01-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.