Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:54.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00054000 | 2024-04-29 10:25AM EDT | 2024-05-17 | 10.90 | 4.10 | 4.75 | 0.00 | - | 3 | 5 | 59.28% |
| FTNT240524C00054000 | 2024-04-26 11:39AM EDT | 2024-05-24 | 11.20 | 2.67 | 4.70 | 0.00 | - | 5 | 5 | 42.97% |
| FTNT240531C00054000 | 2024-05-09 1:39PM EDT | 2024-05-31 | 5.25 | 3.30 | 5.25 | 0.00 | - | 1 | 0 | 48.39% |
| FTNT240628C00054000 | 2024-05-09 1:02PM EDT | 2024-06-28 | 5.85 | 5.05 | 5.65 | 0.00 | - | 2 | - | 38.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00054000 | 2024-05-08 10:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 50.78% |
| FTNT240517P00054000 | 2024-05-09 3:12PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 4 | 18 | 29.30% |
| FTNT240524P00054000 | 2024-05-09 3:00PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.17 | -0.02 | -13.33% | 1 | 22 | 28.22% |
| FTNT240531P00054000 | 2024-05-09 11:18AM EDT | 2024-05-31 | 0.14 | 0.21 | 0.26 | -0.10 | -41.67% | 6 | 31 | 26.66% |
| FTNT240607P00054000 | 2024-05-09 11:33AM EDT | 2024-06-07 | 0.24 | 0.28 | 0.37 | -0.12 | -33.33% | 1 | 10 | 26.27% |
| FTNT240614P00054000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 0.43 | 0.43 | 0.49 | +0.04 | +10.26% | 2 | 3 | 26.27% |
© 2024 Yahoo. All rights reserved.