Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240517C00090000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.58 | 0.00 | - | 2 | 212 | 428.13% |
FTNT240531C00090000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 0.25 | 0.00 | 1.27 | 0.00 | - | - | 1 | 130.57% |
FTNT240621C00090000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 195 | 53.91% |
FTNT240719C00090000 | 2024-05-16 12:04PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.10 | +0.04 | +400.00% | 1 | 220 | 44.63% |
FTNT240920C00090000 | 2024-05-15 1:49PM EDT | 2024-09-20 | 0.20 | 0.08 | 0.26 | 0.00 | - | 2 | 162 | 37.21% |
FTNT241220C00090000 | 2024-05-15 9:31AM EDT | 2024-12-20 | 0.75 | 0.54 | 0.74 | 0.00 | - | 1 | 136 | 35.55% |
FTNT250117C00090000 | 2024-05-15 11:48AM EDT | 2025-01-17 | 0.85 | 0.81 | 1.77 | 0.00 | - | 1 | 2,178 | 42.66% |
FTNT260116C00090000 | 2024-05-16 12:15PM EDT | 2026-01-16 | 4.55 | 3.10 | 4.85 | +0.38 | +9.11% | 227 | 106 | 39.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240517P00090000 | 2024-04-03 3:15PM EDT | 2024-05-17 | 18.65 | 29.55 | 31.50 | 0.00 | - | 3 | 0 | 668.75% |
FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 2024-06-21 | 20.37 | 29.10 | 31.65 | 0.00 | - | 5 | 0 | 108.40% |
FTNT240920P00090000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 30.94 | 26.85 | 30.70 | 0.00 | - | 2 | 1 | 61.19% |
FTNT241220P00090000 | 2024-04-02 9:42AM EDT | 2024-12-20 | 23.60 | 26.40 | 27.75 | 0.00 | - | - | 1 | 0.00% |
FTNT250117P00090000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 29.99 | 26.80 | 30.60 | 0.00 | - | 5 | 3 | 43.24% |
FTNT260116P00090000 | 2024-01-22 11:34AM EDT | 2026-01-16 | 29.55 | 27.30 | 27.70 | 0.00 | - | - | 1 | 0.00% |