Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240510C00058000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.42 | 0.41 | 0.46 | -0.67 | -61.47% | 117 | 663 | 23.44% |
FTNT240517C00058000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 0.96 | 0.98 | 1.02 | -0.76 | -44.19% | 108 | 308 | 26.51% |
FTNT240524C00058000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 1.27 | 1.34 | 1.52 | -0.58 | -31.35% | 47 | 15 | 30.20% |
FTNT240531C00058000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 1.49 | 1.41 | 1.64 | -0.24 | -13.87% | 51 | 114 | 27.25% |
FTNT240607C00058000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 1.82 | 1.73 | 2.04 | +1.82 | - | 1 | 2 | 29.88% |
FTNT240614C00058000 | 2024-05-09 1:42PM EDT | 2024-06-14 | 2.39 | 1.97 | 2.17 | +2.39 | - | 3 | 28 | 28.69% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FTNT240510P00058000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.28 | 0.28 | 0.31 | +0.16 | +133.33% | 109 | 485 | 21.09% |
FTNT240517P00058000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 0.85 | 0.79 | 0.83 | +0.33 | +63.46% | 92 | 255 | 24.32% |
FTNT240524P00058000 | 2024-05-09 3:03PM EDT | 2024-05-24 | 1.07 | 0.97 | 1.19 | +0.24 | +28.92% | 17 | 420 | 25.68% |
FTNT240531P00058000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 1.30 | 1.11 | 1.46 | +0.24 | +22.64% | 1 | 108 | 26.05% |
FTNT240607P00058000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.46 | 1.42 | 1.57 | +0.18 | +14.06% | 33 | 133 | 24.46% |
FTNT240614P00058000 | 2024-05-09 2:03PM EDT | 2024-06-14 | 1.55 | 1.41 | 1.85 | +0.02 | +1.31% | 13 | 61 | 25.83% |