Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241018C00040000 | 2024-06-18 10:03AM EDT | 40.00 | 22.27 | 20.60 | 21.20 | 0.00 | - | - | 1 | 58.01% |
| FTNT241018C00055000 | 2024-06-28 3:44PM EDT | 55.00 | 8.50 | 8.20 | 8.35 | 0.00 | - | 3 | 4 | 42.87% |
| FTNT241018C00057500 | 2024-06-26 1:42PM EDT | 57.50 | 5.15 | 5.30 | 6.65 | 0.00 | - | 1 | 3 | 40.63% |
| FTNT241018C00060000 | 2024-07-01 12:51PM EDT | 60.00 | 5.03 | 5.10 | 5.25 | 0.00 | - | 3 | 84 | 39.45% |
| FTNT241018C00062500 | 2024-07-01 3:00PM EDT | 62.50 | 3.75 | 3.95 | 4.10 | 0.00 | - | 3 | 73 | 38.79% |
| FTNT241018C00065000 | 2024-07-02 9:49AM EDT | 65.00 | 3.10 | 3.00 | 3.10 | +0.24 | +8.39% | 15 | 93 | 37.87% |
| FTNT241018C00067500 | 2024-07-01 1:14PM EDT | 67.50 | 2.16 | 2.26 | 2.37 | 0.00 | - | 15 | 28 | 37.72% |
| FTNT241018C00070000 | 2024-06-28 3:45PM EDT | 70.00 | 1.76 | 1.68 | 1.88 | 0.00 | - | 6 | 46 | 38.45% |
| FTNT241018C00075000 | 2024-06-28 10:21AM EDT | 75.00 | 0.95 | 0.91 | 1.01 | 0.00 | - | 2 | 6 | 37.74% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT241018P00045000 | 2024-06-25 2:07PM EDT | 45.00 | 0.44 | 0.35 | 0.42 | 0.00 | - | 1 | 8 | 38.57% |
| FTNT241018P00047500 | 2024-06-26 10:40AM EDT | 47.50 | 0.80 | 0.38 | 0.62 | 0.00 | - | 26 | 29 | 36.62% |
| FTNT241018P00050000 | 2024-07-01 1:55PM EDT | 50.00 | 0.96 | 0.90 | 1.17 | 0.00 | - | 1 | 57 | 38.18% |
| FTNT241018P00052500 | 2024-07-01 1:03PM EDT | 52.50 | 1.50 | 1.37 | 1.46 | 0.00 | - | 9 | 36 | 34.62% |
| FTNT241018P00055000 | 2024-07-01 11:43AM EDT | 55.00 | 2.14 | 2.05 | 2.18 | +0.01 | +0.47% | 3 | 2,284 | 34.18% |
| FTNT241018P00057500 | 2024-07-02 10:36AM EDT | 57.50 | 2.94 | 2.97 | 3.05 | -0.11 | -3.61% | 50 | 74 | 33.24% |
| FTNT241018P00060000 | 2024-07-02 10:31AM EDT | 60.00 | 4.10 | 4.00 | 4.10 | -0.65 | -13.68% | 41 | 530 | 32.03% |
| FTNT241018P00062500 | 2024-07-02 9:51AM EDT | 62.50 | 5.35 | 5.30 | 5.50 | -0.65 | -10.83% | 1 | 13 | 31.75% |
© 2024 Yahoo. All rights reserved.