Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240510C00061000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.31 | 0.24 | 0.49 | -6.19 | -95.23% | 888 | 35 | 45.80% |
FTNT240517C00061000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.57 | 0.55 | 0.63 | -5.78 | -91.02% | 1,370 | 22 | 33.45% |
FTNT240524C00061000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 0.78 | 0.73 | 0.81 | -5.49 | -87.56% | 40 | 4 | 30.42% |
FTNT240531C00061000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 1.02 | 0.90 | 0.99 | -4.83 | -82.56% | 39 | 4 | 29.15% |
FTNT240607C00061000 | 2024-05-03 1:57PM EDT | 2024-06-07 | 1.40 | 1.10 | 1.37 | +1.40 | - | 47 | 7 | 31.64% |
FTNT240614C00061000 | 2024-05-03 1:32PM EDT | 2024-06-14 | 1.75 | 1.16 | 1.79 | +1.75 | - | 1 | 0 | 34.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240510P00061000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 2.38 | 2.10 | 2.74 | +0.10 | +4.39% | 1,208 | 82 | 51.37% |
FTNT240517P00061000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 2.46 | 2.47 | 2.74 | -0.03 | -1.20% | 481 | 494 | 33.20% |
FTNT240524P00061000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 2.43 | 2.05 | 2.92 | -0.04 | -1.62% | 24 | 29 | 30.23% |
FTNT240531P00061000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 2.49 | 2.77 | 2.94 | +0.03 | +1.22% | 31 | 6 | 26.17% |
FTNT240614P00061000 | 2024-05-03 2:45PM EDT | 2024-06-14 | 3.12 | 3.05 | 3.30 | +3.12 | - | 13 | 2 | 26.17% |