Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:85.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240607C00085000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.07 | 0.00 | 1.80 | 0.00 | - | 3 | 0 | 265.04% |
| FTNT240614C00085000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.39 | 0.00 | - | 1 | 6 | 114.84% |
| FTNT240621C00085000 | 2024-06-03 3:10PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 480 | 67.97% |
| FTNT240719C00085000 | 2024-06-03 10:06AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 769 | 45.31% |
| FTNT240920C00085000 | 2024-05-24 12:50PM EDT | 2024-09-20 | 0.29 | 0.05 | 0.34 | 0.00 | - | 2 | 1,687 | 40.38% |
| FTNT241220C00085000 | 2024-05-14 12:01PM EDT | 2024-12-20 | 1.00 | 0.75 | 0.81 | 0.00 | - | 5 | 67 | 36.45% |
| FTNT250117C00085000 | 2024-06-04 9:48AM EDT | 2025-01-17 | 0.89 | 0.86 | 0.95 | +0.11 | +14.10% | 2 | 2,356 | 35.62% |
| FTNT250620C00085000 | 2024-05-17 10:26AM EDT | 2025-06-20 | 3.25 | 2.44 | 2.67 | 0.00 | - | 1 | 1 | 38.26% |
| FTNT260116C00085000 | 2024-05-29 11:33AM EDT | 2026-01-16 | 5.20 | 4.10 | 4.90 | 0.00 | - | 1 | 508 | 39.51% |
| FTNT261218C00085000 | 2024-06-03 11:06AM EDT | 2026-12-18 | 8.21 | 7.65 | 8.70 | +0.50 | +6.49% | 1 | 1 | 42.19% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 20.40 | 24.85 | 26.35 | 0.00 | - | 1 | 0 | 116.70% |
| FTNT240719P00085000 | 2024-02-01 2:27PM EDT | 2024-07-19 | 20.05 | 15.25 | 17.20 | 0.00 | - | - | 8 | 0.00% |
| FTNT240920P00085000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 21.25 | 23.30 | 28.00 | 0.00 | - | 1 | 2 | 68.29% |
| FTNT241220P00085000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 21.80 | 23.55 | 28.00 | 0.00 | - | 1 | 1 | 50.43% |
| FTNT250117P00085000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 25.65 | 24.40 | 26.70 | 0.00 | - | 240 | 120 | 36.57% |
© 2024 Yahoo. All rights reserved.