Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:66.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00066000 | 2024-05-09 11:11AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 1,730 | 78.91% |
| FTNT240517C00066000 | 2024-05-07 10:24AM EDT | 2024-05-17 | 0.11 | 0.01 | 0.06 | 0.00 | - | 4 | 417 | 42.97% |
| FTNT240524C00066000 | 2024-05-06 12:04PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.10 | 0.00 | - | 3 | 15 | 35.55% |
| FTNT240531C00066000 | 2024-05-08 1:07PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.10 | 0.00 | - | 7 | 15 | 29.69% |
| FTNT240607C00066000 | 2024-05-07 12:10PM EDT | 2024-06-07 | 0.19 | 0.10 | 0.14 | 0.00 | - | 21 | 22 | 27.93% |
| FTNT240614C00066000 | 2024-05-08 12:01PM EDT | 2024-06-14 | 0.22 | 0.18 | 0.22 | 0.00 | - | 1 | 102 | 27.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00066000 | 2024-05-07 11:59AM EDT | 2024-05-10 | 7.06 | 7.05 | 7.45 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517P00066000 | 2024-05-07 9:41AM EDT | 2024-05-17 | 6.40 | 7.05 | 7.50 | 0.00 | - | 1 | 5 | 0.00% |
| FTNT240524P00066000 | 2024-05-06 1:51PM EDT | 2024-05-24 | 6.97 | 7.25 | 8.00 | 0.00 | - | 6 | 3 | 52.05% |
| FTNT240531P00066000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 5.90 | 6.45 | 7.55 | 0.00 | - | 1 | 19 | 12.50% |
© 2024 Yahoo. All rights reserved.