Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:62.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00062000 | 2024-05-09 11:03AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 5 | 334 | 46.09% |
| FTNT240517C00062000 | 2024-05-09 11:11AM EDT | 2024-05-17 | 0.20 | 0.13 | 0.15 | -0.01 | -4.76% | 14 | 289 | 28.61% |
| FTNT240524C00062000 | 2024-05-09 11:13AM EDT | 2024-05-24 | 0.49 | 0.30 | 0.33 | -0.06 | -10.91% | 37 | 252 | 27.69% |
| FTNT240531C00062000 | 2024-05-08 3:46PM EDT | 2024-05-31 | 0.65 | 0.43 | 0.47 | 0.00 | - | 45 | 104 | 26.51% |
| FTNT240607C00062000 | 2024-05-09 12:39PM EDT | 2024-06-07 | 0.65 | 0.60 | 0.66 | -0.28 | -30.11% | 64 | 37 | 26.86% |
| FTNT240614C00062000 | 2024-05-09 11:46AM EDT | 2024-06-14 | 0.95 | 0.79 | 1.05 | +0.03 | +3.26% | 5 | 8 | 30.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00062000 | 2024-05-09 12:42PM EDT | 2024-05-10 | 2.80 | 2.90 | 3.35 | +0.10 | +3.70% | 13 | 262 | 51.56% |
| FTNT240517P00062000 | 2024-05-09 12:15PM EDT | 2024-05-17 | 3.01 | 3.20 | 3.45 | -0.51 | -14.49% | 6 | 516 | 30.18% |
| FTNT240524P00062000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 3.09 | 2.93 | 4.45 | 0.00 | - | 7 | 187 | 49.22% |
| FTNT240531P00062000 | 2024-05-08 1:22PM EDT | 2024-05-31 | 3.50 | 2.99 | 3.55 | 0.00 | - | 18 | 36 | 21.78% |
| FTNT240607P00062000 | 2024-05-06 11:01AM EDT | 2024-06-07 | 3.37 | 3.60 | 3.80 | +0.02 | +0.60% | 2 | 8 | 24.41% |
| FTNT240614P00062000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 3.26 | 2.62 | 3.80 | 0.00 | - | 17 | 16 | 21.97% |
© 2024 Yahoo. All rights reserved.