Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00062000 | 2024-06-03 3:42PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 38 | 355 | 37.89% |
| FTNT240614C00062000 | 2024-06-03 2:50PM EDT | 2024-06-14 | 0.31 | 0.30 | 0.36 | +0.05 | +19.23% | 148 | 95 | 34.03% |
| FTNT240621C00062000 | 2024-06-03 9:32AM EDT | 2024-06-21 | 0.62 | 0.46 | 0.52 | +0.11 | +21.57% | 1 | 107 | 30.81% |
| FTNT240628C00062000 | 2024-06-03 1:19PM EDT | 2024-06-28 | 0.63 | 0.54 | 0.77 | -0.13 | -17.11% | 14 | 21 | 31.25% |
| FTNT240705C00062000 | 2024-05-31 12:48PM EDT | 2024-07-05 | 0.64 | 0.77 | 0.97 | 0.00 | - | 1 | 5 | 31.01% |
| FTNT240712C00062000 | 2024-05-31 9:45AM EDT | 2024-07-12 | 1.03 | 0.98 | 1.13 | -0.16 | -13.45% | 3 | 5 | 30.47% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607P00062000 | 2024-06-03 11:59AM EDT | 2024-06-07 | 3.37 | 2.88 | 3.35 | -0.51 | -13.14% | 3 | 215 | 42.19% |
| FTNT240614P00062000 | 2024-06-03 11:59AM EDT | 2024-06-14 | 3.54 | 2.96 | 3.55 | -0.21 | -5.60% | 1 | 37 | 33.69% |
| FTNT240621P00062000 | 2024-05-31 12:49PM EDT | 2024-06-21 | 3.55 | 3.50 | 3.65 | -0.93 | -20.76% | 2 | 866 | 29.05% |
| FTNT240628P00062000 | 2024-05-29 1:43PM EDT | 2024-06-28 | 3.02 | 3.25 | 4.45 | 0.00 | - | 10 | 20 | 40.23% |
| FTNT240712P00062000 | 2024-05-31 11:39AM EDT | 2024-07-12 | 4.60 | 3.70 | 4.70 | 0.00 | - | 1 | 2 | 35.79% |
© 2024 Yahoo. All rights reserved.