Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:64.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00064000 | 2024-05-09 11:21AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 421 | 88.28% |
| FTNT240517C00064000 | 2024-05-07 2:08PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.10 | 0.00 | - | 8 | 557 | 38.28% |
| FTNT240524C00064000 | 2024-05-09 1:35PM EDT | 2024-05-24 | 0.13 | 0.06 | 0.13 | 0.00 | - | 45 | 155 | 29.69% |
| FTNT240531C00064000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.21 | 0.00 | - | 15 | 110 | 27.74% |
| FTNT240607C00064000 | 2024-05-06 3:10PM EDT | 2024-06-07 | 0.40 | 0.20 | 0.32 | 0.00 | - | 6 | 9 | 27.39% |
| FTNT240614C00064000 | 2024-05-09 10:51AM EDT | 2024-06-14 | 0.49 | 0.29 | 0.47 | 0.00 | - | 4 | 3 | 27.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00064000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 5.88 | 4.70 | 5.75 | 0.00 | - | 4 | 972 | 172.46% |
| FTNT240517P00064000 | 2024-05-09 10:31AM EDT | 2024-05-17 | 4.76 | 5.10 | 5.60 | 0.00 | - | 1 | 602 | 54.10% |
| FTNT240524P00064000 | 2024-05-08 10:35AM EDT | 2024-05-24 | 5.90 | 5.15 | 5.85 | 0.00 | - | 1 | 972 | 47.61% |
| FTNT240531P00064000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 4.36 | 5.25 | 5.90 | 0.00 | - | 10 | 701 | 40.53% |
| FTNT240607P00064000 | 2024-05-06 10:10AM EDT | 2024-06-07 | 4.01 | 4.10 | 5.90 | 0.00 | - | 30 | 255 | 35.30% |
© 2024 Yahoo. All rights reserved.