Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00062000 | 2024-05-09 11:03AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 5 | 334 | 53.52% |
| FTNT240517C00062000 | 2024-05-09 3:15PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.10 | -0.14 | -66.67% | 30 | 289 | 29.30% |
| FTNT240524C00062000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.36 | -0.35 | -63.64% | 47 | 252 | 32.13% |
| FTNT240531C00062000 | 2024-05-09 2:45PM EDT | 2024-05-31 | 0.34 | 0.28 | 0.33 | -0.31 | -47.69% | 46 | 104 | 25.98% |
| FTNT240607C00062000 | 2024-05-09 12:39PM EDT | 2024-06-07 | 0.65 | 0.43 | 0.68 | -0.28 | -30.11% | 64 | 37 | 30.13% |
| FTNT240614C00062000 | 2024-05-09 3:28PM EDT | 2024-06-14 | 0.66 | 0.61 | 0.70 | -0.26 | -28.26% | 10 | 8 | 27.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00062000 | 2024-05-09 12:42PM EDT | 2024-05-10 | 2.80 | 2.90 | 4.05 | +0.10 | +3.70% | 13 | 262 | 70.31% |
| FTNT240517P00062000 | 2024-05-09 1:04PM EDT | 2024-05-17 | 3.28 | 2.95 | 5.10 | -0.24 | -6.82% | 19 | 516 | 72.46% |
| FTNT240524P00062000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 3.09 | 3.60 | 4.80 | 0.00 | - | 7 | 187 | 47.17% |
| FTNT240531P00062000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 4.00 | 3.95 | 4.15 | +0.50 | +14.29% | 6 | 36 | 24.02% |
| FTNT240607P00062000 | 2024-05-09 10:00AM EDT | 2024-06-07 | 3.37 | 4.00 | 4.60 | +0.02 | +0.60% | 2 | 8 | 30.71% |
| FTNT240614P00062000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 3.26 | 3.10 | 6.20 | 0.00 | - | 17 | 16 | 51.93% |
© 2024 Yahoo. All rights reserved.