Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:66.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00066000 | 2024-05-09 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,730 | 65.63% |
| FTNT240517C00066000 | 2024-05-07 10:24AM EDT | 2024-05-17 | 0.11 | 0.02 | 0.05 | 0.00 | - | 4 | 417 | 43.36% |
| FTNT240524C00066000 | 2024-05-06 12:04PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.08 | 0.00 | - | 3 | 15 | 35.35% |
| FTNT240531C00066000 | 2024-05-08 1:07PM EDT | 2024-05-31 | 0.10 | 0.02 | 0.08 | 0.00 | - | 7 | 15 | 29.49% |
| FTNT240607C00066000 | 2024-05-07 12:10PM EDT | 2024-06-07 | 0.19 | 0.07 | 0.11 | 0.00 | - | 21 | 22 | 27.54% |
| FTNT240614C00066000 | 2024-05-09 2:36PM EDT | 2024-06-14 | 0.16 | 0.13 | 1.38 | -0.06 | -27.27% | 1 | 102 | 53.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00066000 | 2024-05-07 11:59AM EDT | 2024-05-10 | 7.06 | 6.70 | 8.95 | 0.00 | - | 1 | 0 | 205.66% |
| FTNT240517P00066000 | 2024-05-07 9:41AM EDT | 2024-05-17 | 6.40 | 6.40 | 9.65 | 0.00 | - | 1 | 5 | 52.54% |
| FTNT240524P00066000 | 2024-05-06 1:51PM EDT | 2024-05-24 | 6.97 | 6.10 | 9.55 | 0.00 | - | 6 | 3 | 88.23% |
| FTNT240531P00066000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 5.90 | 6.80 | 9.65 | 0.00 | - | 1 | 19 | 75.64% |
| FTNT240607P00066000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 5.75 | 6.60 | 8.50 | +5.75 | - | - | 3 | 43.31% |
© 2024 Yahoo. All rights reserved.