Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240510C00064000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.13 | -4.80 | -98.97% | 363 | 289 | 46.09% |
FTNT240517C00064000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.15 | -4.69 | -96.70% | 220 | 399 | 32.42% |
FTNT240524C00064000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.20 | 0.17 | 0.22 | -4.37 | -95.62% | 42 | 104 | 29.00% |
FTNT240531C00064000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 0.37 | 0.05 | 0.44 | -4.68 | -92.67% | 26 | 45 | 31.01% |
FTNT240607C00064000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 0.49 | 0.21 | 0.76 | +0.49 | - | 2 | 1 | 33.99% |
FTNT240614C00064000 | 2024-05-03 2:51PM EDT | 2024-06-14 | 0.60 | 0.50 | 0.87 | +0.60 | - | 7 | 0 | 32.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240510P00064000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 5.01 | 4.95 | 6.75 | +1.55 | +44.80% | 408 | 1,283 | 79.59% |
FTNT240517P00064000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 5.07 | 4.95 | 5.25 | +1.47 | +40.83% | 355 | 1,491 | 31.35% |
FTNT240524P00064000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 5.10 | 5.05 | 6.05 | +1.45 | +39.73% | 174 | 1,090 | 48.34% |
FTNT240531P00064000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 4.62 | 5.10 | 5.35 | +0.82 | +21.58% | 152 | 672 | 25.29% |
FTNT240607P00064000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 5.65 | 5.20 | 5.50 | +5.65 | - | 17 | 254 | 26.27% |