Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705C00053000 | 2024-05-29 9:41AM EDT | 53.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240705C00055000 | 2024-06-26 9:57AM EDT | 55.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FTNT240705C00056000 | 2024-06-20 9:33AM EDT | 56.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240705C00057000 | 2024-06-26 10:39AM EDT | 57.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| FTNT240705C00058000 | 2024-06-27 3:20PM EDT | 58.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FTNT240705C00059000 | 2024-06-27 3:54PM EDT | 59.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| FTNT240705C00060000 | 2024-06-27 3:57PM EDT | 60.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| FTNT240705C00061000 | 2024-06-27 3:55PM EDT | 61.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| FTNT240705C00062000 | 2024-06-27 3:59PM EDT | 62.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| FTNT240705C00063000 | 2024-06-27 3:58PM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FTNT240705C00064000 | 2024-06-27 3:54PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FTNT240705C00065000 | 2024-06-27 12:06PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT240705C00066000 | 2024-06-24 9:47AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240705C00067000 | 2024-06-17 3:57PM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FTNT240705C00068000 | 2024-06-25 10:41AM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240705C00069000 | 2024-06-17 10:47AM EDT | 69.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FTNT240705C00070000 | 2024-06-26 9:43AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705P00050000 | 2024-06-03 12:31PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240705P00052000 | 2024-06-27 2:23PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FTNT240705P00053000 | 2024-06-27 2:22PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| FTNT240705P00054000 | 2024-06-27 2:23PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTNT240705P00055000 | 2024-06-27 2:21PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| FTNT240705P00056000 | 2024-06-27 12:29PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FTNT240705P00057000 | 2024-06-27 3:50PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| FTNT240705P00058000 | 2024-06-27 3:59PM EDT | 58.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| FTNT240705P00059000 | 2024-06-27 3:44PM EDT | 59.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| FTNT240705P00060000 | 2024-06-27 2:09PM EDT | 60.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| FTNT240705P00061000 | 2024-06-27 2:00PM EDT | 61.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240705P00062000 | 2024-06-26 11:48AM EDT | 62.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240705P00063000 | 2024-06-17 9:34AM EDT | 63.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTNT240705P00064000 | 2024-06-27 9:49AM EDT | 64.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240705P00065000 | 2024-06-21 12:50PM EDT | 65.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240705P00066000 | 2024-05-31 10:21AM EDT | 66.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT240705P00068000 | 2024-06-06 1:11PM EDT | 68.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.