Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240719C00062500 | 2024-06-28 2:37PM EDT | 2024-07-19 | 0.88 | 0.71 | 0.77 | +0.18 | +25.71% | 23 | 1,178 | 28.81% |
FTNT240816C00062500 | 2024-06-28 3:58PM EDT | 2024-08-16 | 2.83 | 2.76 | 2.84 | +0.12 | +4.43% | 74 | 482 | 43.43% |
FTNT241018C00062500 | 2024-06-28 3:22PM EDT | 2024-10-18 | 4.23 | 3.95 | 4.10 | +0.43 | +11.32% | 6 | 68 | 38.11% |
FTNT241220C00062500 | 2024-06-28 10:45AM EDT | 2024-12-20 | 5.84 | 5.35 | 5.90 | +0.94 | +19.18% | 2 | 1,300 | 41.28% |
FTNT250117C00062500 | 2024-06-28 9:37AM EDT | 2025-01-17 | 6.15 | 6.00 | 6.25 | +0.33 | +5.67% | 1 | 47 | 40.28% |
FTNT250620C00062500 | 2024-06-25 12:49PM EDT | 2025-06-20 | 8.20 | 8.75 | 10.15 | 0.00 | - | 2 | 12 | 46.84% |
FTNT260116C00062500 | 2024-06-28 11:11AM EDT | 2026-01-16 | 12.66 | 11.75 | 12.15 | +0.90 | +7.65% | 1 | 1,401 | 43.93% |
FTNT261218C00062500 | 2024-06-26 10:58AM EDT | 2026-12-18 | 14.45 | 15.30 | 16.65 | 0.00 | - | 13 | 10 | 47.14% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240719P00062500 | 2024-06-28 10:55AM EDT | 2024-07-19 | 2.73 | 2.75 | 2.85 | -1.88 | -40.78% | 4 | 808 | 25.73% |
FTNT240816P00062500 | 2024-06-28 1:25PM EDT | 2024-08-16 | 4.41 | 4.55 | 4.70 | -0.44 | -9.07% | 14 | 110 | 39.14% |
FTNT241018P00062500 | 2024-06-24 10:54AM EDT | 2024-10-18 | 6.00 | 5.30 | 5.45 | 0.00 | - | 1 | 13 | 31.47% |
FTNT241220P00062500 | 2024-06-18 3:54PM EDT | 2024-12-20 | 7.20 | 6.35 | 7.10 | 0.00 | - | 1 | 404 | 35.11% |
FTNT250117P00062500 | 2024-06-18 3:44PM EDT | 2025-01-17 | 7.25 | 5.80 | 7.10 | 0.00 | - | 1 | 22 | 32.58% |
FTNT250620P00062500 | 2024-06-04 10:44AM EDT | 2025-06-20 | 9.15 | 8.35 | 9.65 | 0.00 | - | 1 | 5 | 35.29% |
FTNT260116P00062500 | 2024-06-25 3:18PM EDT | 2026-01-16 | 10.60 | 9.95 | 10.40 | 0.00 | - | 1,001 | 1,361 | 30.51% |