Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240510C00059000 | 2024-05-08 3:46PM EDT | 2024-05-10 | 0.91 | 0.92 | 0.97 | +0.04 | +4.60% | 185 | 342 | 34.47% |
FTNT240517C00059000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 1.45 | 1.40 | 1.51 | +0.12 | +9.02% | 233 | 595 | 31.45% |
FTNT240524C00059000 | 2024-05-08 3:53PM EDT | 2024-05-24 | 1.75 | 1.72 | 2.00 | +0.26 | +17.45% | 29 | 62 | 33.64% |
FTNT240531C00059000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 2.00 | 1.88 | 2.60 | +0.20 | +11.11% | 24 | 26 | 38.23% |
FTNT240614C00059000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 2.56 | 2.40 | 2.81 | +0.17 | +7.11% | 3 | 8 | 32.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240510P00059000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.29 | 0.28 | 0.32 | -0.22 | -43.14% | 269 | 681 | 33.20% |
FTNT240517P00059000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.74 | 0.71 | 0.75 | -0.11 | -12.94% | 1,309 | 368 | 27.83% |
FTNT240524P00059000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 1.10 | 0.86 | 1.15 | 0.00 | - | 14 | 74 | 29.15% |
FTNT240531P00059000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 1.48 | 0.99 | 1.47 | +0.06 | +4.23% | 16 | 145 | 29.76% |
FTNT240607P00059000 | 2024-05-08 3:10PM EDT | 2024-06-07 | 1.60 | 1.29 | 1.59 | -0.14 | -8.05% | 2 | 19 | 27.83% |
FTNT240614P00059000 | 2024-05-08 10:10AM EDT | 2024-06-14 | 2.22 | 1.41 | 1.85 | +0.40 | +21.98% | 1 | 15 | 28.57% |