Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00067000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 3 | 379 | 78.13% |
| FTNT240517C00067000 | 2024-05-07 9:47AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 188 | 42.58% |
| FTNT240524C00067000 | 2024-05-03 9:58AM EDT | 2024-05-24 | 0.28 | 0.03 | 0.11 | 0.00 | - | 6 | 412 | 34.96% |
| FTNT240531C00067000 | 2024-05-07 10:45AM EDT | 2024-05-31 | 0.09 | 0.07 | 0.12 | 0.00 | - | 2 | 8 | 29.69% |
| FTNT240607C00067000 | 2024-05-06 11:42AM EDT | 2024-06-07 | 0.16 | 0.13 | 0.39 | 0.00 | - | 1 | 2 | 35.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00067000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 8.90 | 5.80 | 7.95 | +0.65 | +7.88% | 2,082 | 2,007 | 154.49% |
| FTNT240517P00067000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 5.35 | 6.15 | 8.85 | 0.00 | - | 15 | 2 | 105.37% |
| FTNT240524P00067000 | 2024-05-07 12:45PM EDT | 2024-05-24 | 8.00 | 5.75 | 9.00 | 0.00 | - | 1 | 2 | 82.62% |
| FTNT240531P00067000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 7.00 | 7.15 | 8.40 | 0.00 | - | 1 | 3 | 56.40% |
© 2024 Yahoo. All rights reserved.