UK markets open in 4 hours 23 minutes
NIKKEI 225
38,095.35 -310.31 (-0.81%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.09 -0.84 (-1.03%) GOLD FUTURES
2,298.30 -4.60 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,766.94 -3,334.11 (-6.52%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00025000 | 2024-02-06 10:55AM EDT | 25.00 | 41.55 | 46.35 | 50.35 | 0.00 | - | 8 | 11 | 445.51% |
| FTNT240621C00030000 | 2024-03-06 10:52AM EDT | 30.00 | 40.27 | 38.85 | 41.70 | 0.00 | - | 1 | 27 | 303.76% |
| FTNT240621C00035000 | 2023-12-13 12:55PM EDT | 35.00 | 21.83 | 26.40 | 30.35 | 0.00 | - | 1 | 21 | 85.16% |
| FTNT240621C00040000 | 2024-04-30 12:37PM EDT | 40.00 | 24.00 | 22.75 | 25.50 | -0.46 | -1.88% | 10 | 233 | 97.61% |
| FTNT240621C00045000 | 2024-04-30 12:33PM EDT | 45.00 | 19.34 | 17.75 | 20.40 | -0.91 | -4.49% | 1 | 79 | 76.32% |
| FTNT240621C00050000 | 2024-04-30 2:19PM EDT | 50.00 | 14.50 | 13.20 | 14.50 | 0.00 | - | 2 | 1,353 | 53.03% |
| FTNT240621C00055000 | 2024-04-30 11:52AM EDT | 55.00 | 10.80 | 8.85 | 10.65 | +0.20 | +1.89% | 1 | 785 | 51.10% |
| FTNT240621C00060000 | 2024-04-29 9:32AM EDT | 60.00 | 7.75 | 6.25 | 6.40 | 0.00 | - | 11 | 1,886 | 50.09% |
| FTNT240621C00065000 | 2024-04-30 12:39PM EDT | 65.00 | 4.05 | 3.65 | 3.75 | -0.15 | -3.57% | 72 | 2,448 | 47.75% |
| FTNT240621C00067500 | 2024-04-30 3:15PM EDT | 67.50 | 3.00 | 2.71 | 2.78 | -0.04 | -1.32% | 33 | 554 | 47.05% |
| FTNT240621C00070000 | 2024-04-30 2:19PM EDT | 70.00 | 2.25 | 1.93 | 2.22 | -0.10 | -4.26% | 184 | 2,723 | 48.90% |
| FTNT240621C00072500 | 2024-04-30 11:54AM EDT | 72.50 | 1.38 | 1.26 | 1.52 | -0.25 | -15.34% | 14 | 361 | 47.22% |
| FTNT240621C00075000 | 2024-04-30 2:40PM EDT | 75.00 | 1.15 | 0.95 | 1.18 | -0.06 | -4.96% | 65 | 2,807 | 48.51% |
| FTNT240621C00077500 | 2024-04-30 1:23PM EDT | 77.50 | 0.82 | 0.65 | 0.75 | -0.04 | -4.65% | 5 | 111 | 46.68% |
| FTNT240621C00080000 | 2024-04-30 1:46PM EDT | 80.00 | 0.57 | 0.44 | 0.52 | -0.17 | -22.97% | 1 | 1,546 | 46.63% |
| FTNT240621C00085000 | 2024-04-30 10:50AM EDT | 85.00 | 0.31 | 0.21 | 0.28 | -0.01 | -3.12% | 10 | 519 | 47.95% |
| FTNT240621C00090000 | 2024-04-15 2:25PM EDT | 90.00 | 0.25 | 0.07 | 0.15 | 0.00 | - | 14 | 213 | 49.12% |
| FTNT240621C00095000 | 2024-04-08 1:04PM EDT | 95.00 | 0.28 | 0.05 | 0.14 | 0.00 | - | 1 | 885 | 51.37% |
| FTNT240621C00100000 | 2024-04-25 9:31AM EDT | 100.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 193 | 59.57% |
| FTNT240621C00105000 | 2024-03-22 2:21PM EDT | 105.00 | 0.07 | 0.03 | 0.27 | 0.00 | - | 2 | 131 | 65.72% |
| FTNT240621C00110000 | 2024-04-04 2:43PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 81 | 56.25% |
| FTNT240621C00115000 | 2024-04-17 9:42AM EDT | 115.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 545 | 63.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00025000 | 2024-02-22 11:07AM EDT | 25.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 17 | 18 | 98.44% |
| FTNT240621P00030000 | 2024-02-26 2:05PM EDT | 30.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 20 | 51 | 92.58% |
| FTNT240621P00035000 | 2024-04-25 10:10AM EDT | 35.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 5 | 136 | 70.90% |
| FTNT240621P00040000 | 2024-04-18 1:38PM EDT | 40.00 | 0.23 | 0.04 | 0.17 | 0.00 | - | 3 | 190 | 61.33% |
| FTNT240621P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 0.17 | 0.17 | 0.22 | -0.16 | -48.48% | 5 | 1,119 | 52.93% |
| FTNT240621P00050000 | 2024-04-30 10:22AM EDT | 50.00 | 0.49 | 0.45 | 0.60 | +0.01 | +2.08% | 4 | 2,760 | 51.37% |
| FTNT240621P00055000 | 2024-04-30 1:03PM EDT | 55.00 | 1.12 | 1.16 | 1.45 | -0.04 | -3.45% | 5 | 1,241 | 49.34% |
| FTNT240621P00060000 | 2024-04-30 1:22PM EDT | 60.00 | 2.50 | 2.67 | 2.72 | +0.02 | +0.81% | 188 | 4,318 | 44.46% |
| FTNT240621P00065000 | 2024-04-30 3:59PM EDT | 65.00 | 5.10 | 5.05 | 5.15 | +0.30 | +6.25% | 628 | 3,215 | 43.34% |
| FTNT240621P00067500 | 2024-04-30 3:07PM EDT | 67.50 | 6.25 | 6.60 | 6.75 | +0.05 | +0.81% | 76 | 281 | 43.21% |
| FTNT240621P00070000 | 2024-04-29 2:32PM EDT | 70.00 | 7.90 | 8.35 | 10.40 | 0.00 | - | 1 | 2,432 | 52.78% |
| FTNT240621P00072500 | 2024-04-26 10:21AM EDT | 72.50 | 9.15 | 10.30 | 11.10 | 0.00 | - | 4 | 25 | 50.61% |
| FTNT240621P00075000 | 2024-04-22 12:18PM EDT | 75.00 | 12.33 | 11.45 | 13.05 | 0.00 | - | 2 | 412 | 49.27% |
| FTNT240621P00080000 | 2024-04-30 3:53PM EDT | 80.00 | 16.80 | 16.85 | 18.35 | +6.80 | +68.00% | 2 | 37 | 52.10% |
| FTNT240621P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 20.40 | 21.30 | 23.45 | 0.00 | - | 1 | 5 | 55.86% |
| FTNT240621P00090000 | 2024-04-04 3:25PM EDT | 90.00 | 20.37 | 25.95 | 27.35 | 0.00 | - | 5 | 0 | 62.84% |
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 95.00 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 209.74% |
| FTNT240621P00100000 | 2023-07-13 10:54AM EDT | 100.00 | 23.10 | 40.00 | 40.60 | 0.00 | - | - | 2 | 128.42% |
| FTNT240621P00105000 | 2023-08-02 2:32PM EDT | 105.00 | 30.70 | 43.70 | 44.70 | 0.00 | - | - | 0 | 119.95% |
© 2024 Yahoo. All rights reserved.