UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
77.89 +2.36 (+3.12%) GOLD FUTURES
2,328.30 +3.30 (+0.14%) DOW
38,835.39 +36.40 (+0.09%) Bitcoin GBP
54,872.43 +127.24 (+0.23%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:75.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00075000 | 2024-06-10 10:06AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 3,206 | 60.16% |
| FTNT240628C00075000 | 2024-05-22 12:42PM EDT | 2024-06-28 | 0.16 | 0.01 | 0.07 | 0.00 | - | - | 9 | 49.61% |
| FTNT240719C00075000 | 2024-06-10 9:54AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 10 | 2,071 | 35.65% |
| FTNT240816C00075000 | 2024-06-06 10:05AM EDT | 2024-08-16 | 0.50 | 0.46 | 0.51 | 0.00 | - | - | 1 | 39.45% |
| FTNT240920C00075000 | 2024-06-10 12:46PM EDT | 2024-09-20 | 0.75 | 0.74 | 0.79 | +0.07 | +10.29% | 30 | 1,284 | 36.28% |
| FTNT241220C00075000 | 2024-06-10 12:32PM EDT | 2024-12-20 | 2.05 | 1.97 | 2.11 | +0.08 | +4.06% | 2 | 526 | 37.31% |
| FTNT250117C00075000 | 2024-06-10 12:21PM EDT | 2025-01-17 | 2.29 | 2.28 | 2.40 | -0.03 | -1.29% | 4 | 3,309 | 36.80% |
| FTNT250620C00075000 | 2024-06-10 10:49AM EDT | 2025-06-20 | 4.70 | 4.55 | 4.75 | -0.10 | -2.08% | 1 | 6 | 39.19% |
| FTNT260116C00075000 | 2024-06-10 10:43AM EDT | 2026-01-16 | 7.60 | 7.40 | 7.60 | +0.30 | +4.11% | 2 | 0 | 41.11% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00075000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 15.70 | 14.50 | 15.45 | 0.00 | - | 1 | 2 | 91.99% |
| FTNT240719P00075000 | 2024-05-15 12:28PM EDT | 2024-07-19 | 14.35 | 14.60 | 15.15 | 0.00 | - | 1 | 0 | 40.04% |
| FTNT240816P00075000 | 2024-06-07 2:53PM EDT | 2024-08-16 | 15.41 | 15.00 | 15.20 | 0.00 | - | 3 | 3 | 32.42% |
| FTNT240920P00075000 | 2024-05-28 9:39AM EDT | 2024-09-20 | 14.55 | 15.10 | 15.30 | 0.00 | - | 46 | 365 | 28.61% |
| FTNT241220P00075000 | 2024-05-10 12:34PM EDT | 2024-12-20 | 16.79 | 15.80 | 16.25 | 0.00 | - | 1 | 109 | 30.84% |
| FTNT250117P00075000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 15.09 | 15.65 | 16.10 | 0.00 | - | 1 | 2,134 | 27.63% |
| FTNT250620P00075000 | 2024-05-15 1:50PM EDT | 2025-06-20 | 16.32 | 16.65 | 17.25 | 0.00 | - | - | 1 | 27.66% |
| FTNT260116P00075000 | 2024-04-11 3:50PM EDT | 2026-01-16 | 15.20 | 19.20 | 19.85 | 0.00 | - | 22 | 69 | 31.84% |
© 2024 Yahoo. All rights reserved.