Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:63.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00063000 | 2024-05-09 11:39AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 209 | 73.44% |
| FTNT240517C00063000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.07 | -0.03 | -27.27% | 28 | 170 | 33.99% |
| FTNT240524C00063000 | 2024-05-09 1:16PM EDT | 2024-05-24 | 0.18 | 0.10 | 0.13 | -0.05 | -21.74% | 51 | 71 | 28.61% |
| FTNT240531C00063000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.21 | -0.27 | -57.45% | 45 | 263 | 26.76% |
| FTNT240607C00063000 | 2024-05-09 3:34PM EDT | 2024-06-07 | 0.30 | 0.27 | 0.32 | -0.20 | -40.00% | 58 | 791 | 26.47% |
| FTNT240614C00063000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 0.46 | 0.37 | 0.52 | -0.47 | -50.54% | 5 | 4 | 28.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00063000 | 2024-05-09 12:42PM EDT | 2024-05-10 | 3.89 | 4.55 | 6.60 | -0.21 | -5.12% | 3 | 196 | 187.50% |
| FTNT240517P00063000 | 2024-05-09 12:42PM EDT | 2024-05-17 | 4.15 | 4.55 | 6.35 | +0.60 | +16.90% | 1 | 569 | 61.23% |
| FTNT240524P00063000 | 2024-05-07 1:30PM EDT | 2024-05-24 | 4.01 | 3.80 | 6.90 | 0.00 | - | 2 | 45 | 81.54% |
| FTNT240531P00063000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 4.28 | 4.60 | 6.80 | 0.00 | - | 50 | 54 | 65.43% |
| FTNT240607P00063000 | 2024-05-08 12:33PM EDT | 2024-06-07 | 4.63 | 4.75 | 6.85 | 0.00 | - | 3 | 18 | 57.81% |
| FTNT240614P00063000 | 2024-05-09 2:31PM EDT | 2024-06-14 | 5.00 | 4.90 | 5.80 | +0.93 | +22.85% | 1 | 3 | 35.28% |
© 2024 Yahoo. All rights reserved.