Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:59.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00059000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.00 | 0.97 | 1.03 | +1.00 | - | 155 | 10 | 39.55% |
| FTNT240517C00059000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.43 | 1.29 | 1.37 | +1.43 | - | 47 | 10 | 33.55% |
| FTNT240524C00059000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 1.81 | 1.54 | 1.78 | +1.81 | - | 1 | 1 | 34.28% |
| FTNT240531C00059000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 1.80 | 1.75 | 1.84 | +1.80 | - | 6 | 0 | 30.27% |
| FTNT240614C00059000 | 2024-05-03 12:20PM EDT | 2024-06-14 | 2.73 | 1.90 | 2.45 | +2.73 | - | 4 | 0 | 32.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00059000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.02 | 0.99 | 1.10 | -0.59 | -36.65% | 474 | 67 | 37.74% |
| FTNT240517P00059000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.34 | 1.28 | 1.36 | -0.38 | -22.09% | 199 | 42 | 30.47% |
| FTNT240524P00059000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 1.47 | 1.48 | 1.63 | -0.27 | -15.52% | 45 | 31 | 29.25% |
| FTNT240531P00059000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 1.62 | 1.61 | 1.76 | -0.19 | -10.50% | 185 | 9 | 27.10% |
| FTNT240607P00059000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 1.80 | 1.77 | 1.93 | +1.80 | - | 9 | 1 | 26.44% |
| FTNT240614P00059000 | 2024-05-03 3:56PM EDT | 2024-06-14 | 2.00 | 1.96 | 2.07 | +2.00 | - | 11 | 0 | 25.83% |
© 2024 Yahoo. All rights reserved.