Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240719C00067500 | 2024-06-28 11:35AM EDT | 2024-07-19 | 0.13 | 0.09 | 0.15 | +0.02 | +18.18% | 22 | 1,539 | 32.72% |
FTNT240816C00067500 | 2024-06-28 1:10PM EDT | 2024-08-16 | 1.40 | 1.08 | 1.37 | +0.16 | +12.90% | 15 | 597 | 43.19% |
FTNT241018C00067500 | 2024-06-27 3:54PM EDT | 2024-10-18 | 2.23 | 2.00 | 2.36 | 0.00 | - | 3 | 13 | 37.06% |
FTNT241220C00067500 | 2024-06-28 10:18AM EDT | 2024-12-20 | 3.90 | 3.75 | 4.30 | +0.75 | +23.81% | 5 | 492 | 41.99% |
FTNT250117C00067500 | 2024-06-28 10:03AM EDT | 2025-01-17 | 4.22 | 4.10 | 4.30 | +0.92 | +27.88% | 1 | 114 | 38.98% |
FTNT250620C00067500 | 2024-06-26 3:43PM EDT | 2025-06-20 | 5.85 | 6.75 | 7.95 | 0.00 | - | 7 | 286 | 44.89% |
FTNT260116C00067500 | 2024-06-28 9:40AM EDT | 2026-01-16 | 9.90 | 9.75 | 10.05 | +0.15 | +1.54% | 10 | 3 | 42.61% |
FTNT261218C00067500 | 2024-06-06 2:18PM EDT | 2026-12-18 | 13.50 | 13.35 | 14.90 | 0.00 | - | - | 35 | 46.71% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240719P00067500 | 2024-06-24 9:37AM EDT | 2024-07-19 | 9.00 | 5.15 | 9.25 | 0.00 | - | 5 | 8 | 80.54% |
FTNT240816P00067500 | 2024-06-28 11:14AM EDT | 2024-08-16 | 7.95 | 7.10 | 8.85 | -0.40 | -4.79% | 2 | 28 | 46.68% |
FTNT241220P00067500 | 2024-06-04 9:54AM EDT | 2024-12-20 | 10.65 | 8.60 | 10.10 | 0.00 | - | 2 | 22 | 32.97% |
FTNT250620P00067500 | 2024-05-23 10:36AM EDT | 2025-06-20 | 11.05 | 12.10 | 12.75 | 0.00 | - | - | 11 | 34.63% |
FTNT260116P00067500 | 2024-05-21 12:18PM EDT | 2026-01-16 | 12.70 | 13.90 | 15.25 | 0.00 | - | - | 1 | 35.86% |