Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:58.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00058000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 1.78 | 1.55 | 1.61 | +1.78 | - | 642 | 17 | 37.31% |
| FTNT240517C00058000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 2.02 | 1.80 | 2.56 | +2.02 | - | 117 | 1 | 47.51% |
| FTNT240524C00058000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 2.14 | 1.99 | 2.29 | +2.14 | - | 7 | 2 | 33.30% |
| FTNT240531C00058000 | 2024-05-03 12:55PM EDT | 2024-05-31 | 3.00 | 2.28 | 2.74 | +3.00 | - | 50 | 0 | 35.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00058000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.62 | 0.58 | 0.63 | -0.71 | -53.38% | 315 | 93 | 33.79% |
| FTNT240517P00058000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.87 | 0.85 | 0.91 | -0.60 | -40.82% | 80 | 53 | 29.64% |
| FTNT240524P00058000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.07 | 1.04 | 1.12 | -0.33 | -23.57% | 49 | 315 | 27.86% |
| FTNT240531P00058000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 1.25 | 1.16 | 1.32 | -0.11 | -8.09% | 36 | 24 | 27.20% |
| FTNT240607P00058000 | 2024-05-03 2:33PM EDT | 2024-06-07 | 1.29 | 1.33 | 1.46 | -0.31 | -19.38% | 45 | 4 | 26.25% |
| FTNT240614P00058000 | 2024-05-03 3:23PM EDT | 2024-06-14 | 1.56 | 1.49 | 1.68 | +1.56 | - | 17 | 0 | 26.76% |
© 2024 Yahoo. All rights reserved.