UK markets open in 5 hours 15 minutes
NIKKEI 225
39,183.27 +145.11 (+0.37%) HANG SENG
18,162.84 -204.11 (-1.11%) CRUDE OIL
77.75 +0.01 (+0.01%) GOLD FUTURES
2,324.70 -2.30 (-0.10%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,500.88 -198.46 (-0.36%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00035000 | 2024-05-09 2:29PM EDT | 2024-06-21 | 23.87 | 23.75 | 26.25 | 0.00 | - | 23 | 63 | 260.84% |
| FTNT240719C00035000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 25.65 | 23.85 | 26.60 | 0.00 | - | - | 4 | 86.13% |
| FTNT250117C00035000 | 2024-06-10 10:05AM EDT | 2025-01-17 | 26.31 | 25.85 | 26.85 | -0.09 | -0.34% | 2 | 104 | 59.62% |
| FTNT260116C00035000 | 2024-06-07 9:40AM EDT | 2026-01-16 | 28.35 | 28.15 | 30.30 | 0.00 | - | 3 | 85 | 56.65% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00035000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.04 | 0.00 | - | 3 | 139 | 125.00% |
| FTNT240719P00035000 | 2024-04-04 12:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.48 | 0.00 | - | 19 | 21 | 95.51% |
| FTNT240920P00035000 | 2024-06-07 9:30AM EDT | 2024-09-20 | 0.37 | 0.01 | 0.82 | 0.00 | - | 1 | 0 | 66.02% |
| FTNT241220P00035000 | 2024-05-17 10:04AM EDT | 2024-12-20 | 0.24 | 0.15 | 0.33 | 0.00 | - | 60 | 82 | 45.70% |
| FTNT250117P00035000 | 2024-05-30 3:53PM EDT | 2025-01-17 | 0.41 | 0.20 | 0.41 | 0.00 | - | 5 | 3,976 | 44.73% |
| FTNT250620P00035000 | 2024-06-10 3:14PM EDT | 2025-06-20 | 0.80 | 0.65 | 1.07 | -0.15 | -15.79% | 3 | 229 | 43.65% |
| FTNT260116P00035000 | 2024-06-10 12:37PM EDT | 2026-01-16 | 1.35 | 1.28 | 1.59 | -0.12 | -8.16% | 3 | 165 | 39.42% |
© 2024 Yahoo. All rights reserved.