Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:59.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00059000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 1.15 | 1.11 | 1.18 | +0.44 | +61.97% | 160 | 186 | 32.52% |
| FTNT240614C00059000 | 2024-05-31 1:16PM EDT | 2024-06-14 | 1.30 | 1.54 | 1.83 | +0.25 | +23.81% | 7 | 17 | 36.77% |
| FTNT240621C00059000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 1.81 | 1.81 | 1.87 | +0.44 | +32.12% | 96 | 108 | 30.37% |
| FTNT240628C00059000 | 2024-05-28 2:35PM EDT | 2024-06-28 | 2.26 | 1.88 | 2.39 | 0.00 | - | 1 | 17 | 34.28% |
| FTNT240705C00059000 | 2024-05-31 9:56AM EDT | 2024-07-05 | 2.15 | 2.16 | 2.63 | +0.10 | +4.88% | 1 | 1 | 33.89% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00059000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.75 | 0.70 | 0.79 | -0.72 | -48.98% | 121 | 208 | 31.84% |
| FTNT240614P00059000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 1.22 | 0.91 | 1.37 | -0.56 | -31.46% | 7 | 58 | 34.77% |
| FTNT240621P00059000 | 2024-05-31 12:48PM EDT | 2024-06-21 | 2.20 | 1.32 | 1.37 | +0.06 | +2.80% | 3 | 261 | 28.03% |
| FTNT240628P00059000 | 2024-05-31 3:46PM EDT | 2024-06-28 | 1.88 | 1.30 | 3.70 | -0.13 | -6.47% | 6 | 41 | 60.52% |
| FTNT240705P00059000 | 2024-05-31 2:57PM EDT | 2024-07-05 | 2.23 | 1.26 | 1.76 | -0.18 | -7.47% | 2 | 34 | 26.93% |
| FTNT240712P00059000 | 2024-05-30 11:47AM EDT | 2024-07-12 | 2.16 | 1.80 | 4.00 | 0.00 | - | 1 | 1 | 52.93% |
© 2024 Yahoo. All rights reserved.