Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00069000 | 2024-05-03 2:02PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.11 | -2.53 | -99.22% | 25 | 103 | 65.23% |
| FTNT240517C00069000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.12 | -2.59 | -97.74% | 1 | 77 | 50.39% |
| FTNT240524C00069000 | 2024-05-02 3:52PM EDT | 2024-05-24 | 2.86 | 0.01 | 0.17 | 0.00 | - | 33 | 53 | 43.75% |
| FTNT240531C00069000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 0.13 | 0.02 | 0.13 | -2.02 | -93.95% | 2 | 14 | 35.55% |
| FTNT240607C00069000 | 2024-05-01 2:30PM EDT | 2024-06-07 | 2.20 | 0.03 | 0.28 | +2.20 | - | - | 2 | 37.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00069000 | 2024-05-02 2:36PM EDT | 2024-05-10 | 6.51 | 9.95 | 10.45 | 0.00 | - | 2 | 15 | 68.75% |
| FTNT240517P00069000 | 2024-04-26 12:43PM EDT | 2024-05-17 | 6.80 | 9.95 | 10.25 | 0.00 | - | 2 | 4 | 51.17% |
| FTNT240524P00069000 | 2024-04-09 10:43AM EDT | 2024-05-24 | 4.65 | 8.10 | 11.00 | 0.00 | - | 2 | 2 | 68.85% |
| FTNT240531P00069000 | 2024-04-12 10:36AM EDT | 2024-05-31 | 5.25 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 48.83% |
| FTNT240614P00069000 | 2024-05-03 3:17PM EDT | 2024-06-14 | 9.78 | 8.80 | 12.00 | +9.78 | - | 1 | 0 | 64.94% |
© 2024 Yahoo. All rights reserved.