Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240705C00047000 | 2024-06-24 10:02AM EDT | 47.00 | 11.90 | 12.35 | 13.65 | 0.00 | - | - | 2 | 161.52% |
| FTNT240705C00053000 | 2024-05-29 9:41AM EDT | 53.00 | 6.90 | 7.40 | 7.70 | 0.00 | - | - | 1 | 86.72% |
| FTNT240705C00055000 | 2024-06-28 2:50PM EDT | 55.00 | 5.03 | 4.05 | 6.00 | -0.74 | -12.82% | 1 | 6 | 100.59% |
| FTNT240705C00056000 | 2024-07-01 9:55AM EDT | 56.00 | 4.26 | 4.20 | 4.55 | 0.00 | - | 6 | 11 | 57.23% |
| FTNT240705C00057000 | 2024-07-01 3:54PM EDT | 57.00 | 3.05 | 3.05 | 3.40 | 0.00 | - | 11 | 80 | 30.08% |
| FTNT240705C00058000 | 2024-07-01 12:55PM EDT | 58.00 | 2.14 | 2.25 | 2.47 | 0.00 | - | 1 | 123 | 30.57% |
| FTNT240705C00059000 | 2024-07-02 10:50AM EDT | 59.00 | 1.30 | 0.77 | 1.46 | +0.23 | +21.50% | 6 | 235 | 19.92% |
| FTNT240705C00060000 | 2024-07-02 10:17AM EDT | 60.00 | 0.60 | 0.67 | 0.73 | +0.03 | +5.26% | 12 | 449 | 20.70% |
| FTNT240705C00061000 | 2024-07-02 10:30AM EDT | 61.00 | 0.25 | 0.26 | 0.30 | +0.03 | +13.64% | 37 | 214 | 21.97% |
| FTNT240705C00062000 | 2024-07-02 10:57AM EDT | 62.00 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 9 | 332 | 22.95% |
| FTNT240705C00063000 | 2024-07-02 10:49AM EDT | 63.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 16 | 149 | 29.10% |
| FTNT240705C00064000 | 2024-07-02 9:56AM EDT | 64.00 | 0.02 | 0.01 | 0.13 | -0.01 | -33.33% | 27 | 118 | 43.16% |
| FTNT240705C00065000 | 2024-07-01 10:15AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 34 | 35.16% |
| FTNT240705C00066000 | 2024-07-01 11:53AM EDT | 66.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 4 | 19 | 50.78% |
| FTNT240705C00067000 | 2024-06-28 1:38PM EDT | 67.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 5 | 35 | 57.42% |
| FTNT240705C00068000 | 2024-07-02 10:40AM EDT | 68.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 2 | 63 | 57.42% |
| FTNT240705C00069000 | 2024-06-17 10:47AM EDT | 69.00 | 0.31 | 0.01 | 1.35 | 0.00 | - | - | 8 | 125.29% |
| FTNT240705C00070000 | 2024-06-26 9:43AM EDT | 70.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 13 | 23 | 65.63% |
| FTNT240705C00075000 | 2024-06-27 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 5 | 147.46% |
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 | 0.27 | 0.00 | - | 1 | 1 | 110.16% |
| FTNT240705P00052000 | 2024-06-27 2:23PM EDT | 52.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 9 | 14 | 88.28% |
| FTNT240705P00053000 | 2024-06-28 1:23PM EDT | 53.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 1 | 72 | 91.80% |
| FTNT240705P00054000 | 2024-06-28 1:23PM EDT | 54.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 12 | 60.16% |
| FTNT240705P00055000 | 2024-07-01 3:09PM EDT | 55.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 15 | 149 | 53.52% |
| FTNT240705P00056000 | 2024-07-02 10:38AM EDT | 56.00 | 0.06 | 0.01 | 0.11 | +0.03 | +100.00% | 3 | 96 | 50.78% |
| FTNT240705P00057000 | 2024-07-01 3:45PM EDT | 57.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 28 | 294 | 37.11% |
| FTNT240705P00058000 | 2024-07-02 9:54AM EDT | 58.00 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 7 | 276 | 28.13% |
| FTNT240705P00059000 | 2024-07-02 10:41AM EDT | 59.00 | 0.14 | 0.13 | 0.16 | -0.15 | -51.72% | 8 | 237 | 24.81% |
| FTNT240705P00060000 | 2024-07-02 10:47AM EDT | 60.00 | 0.51 | 0.38 | 0.42 | -0.18 | -26.09% | 1,659 | 130 | 23.44% |
| FTNT240705P00061000 | 2024-07-01 1:52PM EDT | 61.00 | 1.20 | 0.93 | 1.01 | 0.00 | - | 13 | 51 | 25.68% |
| FTNT240705P00062000 | 2024-07-01 12:18PM EDT | 62.00 | 2.17 | 1.72 | 1.88 | 0.00 | - | 3 | 20 | 32.32% |
| FTNT240705P00063000 | 2024-06-17 9:34AM EDT | 63.00 | 3.02 | 2.55 | 2.88 | 0.00 | - | - | 5 | 42.97% |
| FTNT240705P00064000 | 2024-06-28 10:23AM EDT | 64.00 | 3.45 | 3.45 | 3.85 | 0.00 | - | 2 | 7 | 50.59% |
| FTNT240705P00065000 | 2024-06-21 12:50PM EDT | 65.00 | 6.75 | 4.65 | 5.25 | 0.00 | - | 1 | 1 | 66.60% |
| FTNT240705P00066000 | 2024-05-31 10:21AM EDT | 66.00 | 7.05 | 4.00 | 7.80 | 0.00 | - | 3 | 0 | 71.88% |
| FTNT240705P00068000 | 2024-06-06 1:11PM EDT | 68.00 | 8.25 | 7.55 | 9.10 | 0.00 | - | - | 0 | 117.58% |
© 2024 Yahoo. All rights reserved.