Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00067000 | 2024-05-09 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 376 | 90.63% |
| FTNT240517C00067000 | 2024-05-07 9:47AM EDT | 2024-05-17 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 188 | 45.70% |
| FTNT240524C00067000 | 2024-05-03 9:58AM EDT | 2024-05-24 | 0.28 | 0.02 | 0.08 | 0.00 | - | 6 | 412 | 38.67% |
| FTNT240531C00067000 | 2024-05-07 10:45AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.10 | 0.00 | - | 2 | 8 | 33.59% |
| FTNT240607C00067000 | 2024-05-06 11:42AM EDT | 2024-06-07 | 0.16 | 0.02 | 0.13 | 0.00 | - | 1 | 2 | 31.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00067000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 8.90 | 7.15 | 10.65 | 0.00 | - | 2,082 | 2,007 | 79.69% |
| FTNT240517P00067000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 5.35 | 8.40 | 9.95 | 0.00 | - | 15 | 2 | 68.16% |
| FTNT240524P00067000 | 2024-05-07 12:45PM EDT | 2024-05-24 | 8.00 | 6.80 | 10.60 | 0.00 | - | 1 | 2 | 94.73% |
| FTNT240531P00067000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 7.00 | 8.35 | 10.30 | 0.00 | - | 1 | 3 | 72.61% |
© 2024 Yahoo. All rights reserved.