Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240510C00067000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -3.37 | -99.12% | 88 | 343 | 53.91% |
FTNT240517C00067000 | 2024-05-03 12:46PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.09 | -3.38 | -97.97% | 30 | 188 | 42.19% |
FTNT240524C00067000 | 2024-05-03 9:58AM EDT | 2024-05-24 | 0.28 | 0.02 | 0.20 | -3.12 | -91.76% | 6 | 410 | 39.84% |
FTNT240531C00067000 | 2024-05-03 2:35PM EDT | 2024-05-31 | 0.10 | 0.04 | 0.12 | -2.75 | -96.49% | 3 | 9 | 30.37% |
FTNT240607C00067000 | 2024-05-03 9:36AM EDT | 2024-06-07 | 0.84 | 0.12 | 0.19 | +0.84 | - | 1 | 2 | 29.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240510P00067000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 7.95 | 7.95 | 8.85 | +2.80 | +54.37% | 2 | 2,034 | 84.57% |
FTNT240517P00067000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 5.35 | 7.95 | 9.75 | 0.00 | - | 15 | 18 | 73.24% |
FTNT240524P00067000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 7.26 | 7.95 | 8.80 | +1.86 | +34.44% | 6 | 24 | 56.79% |
FTNT240531P00067000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 6.00 | 7.85 | 8.35 | +0.60 | +11.11% | 1 | 13 | 35.25% |