UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.80 -0.03 (-0.04%) GOLD FUTURES
2,310.50 -20.30 (-0.87%) DOW
39,134.99 +22.83 (+0.06%) Bitcoin GBP
48,166.80 -1,164.04 (-2.36%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726C00050000 | 2024-06-17 3:50PM EDT | 50.00 | 11.55 | 8.45 | 9.00 | 0.00 | - | - | 1 | 53.42% |
| FTNT240726C00055000 | 2024-06-25 1:51PM EDT | 55.00 | 4.73 | 4.10 | 5.70 | -2.26 | -32.33% | 1 | 2 | 58.37% |
| FTNT240726C00056000 | 2024-06-20 12:14PM EDT | 56.00 | 3.90 | 3.35 | 4.30 | 0.00 | - | - | 10 | 45.56% |
| FTNT240726C00057000 | 2024-06-13 12:23PM EDT | 57.00 | 4.53 | 2.65 | 2.74 | 0.00 | - | 1 | 1 | 30.40% |
| FTNT240726C00058000 | 2024-06-25 10:30AM EDT | 58.00 | 2.34 | 2.08 | 2.19 | +0.08 | +3.54% | 3 | 3 | 30.27% |
| FTNT240726C00059000 | 2024-06-26 2:01PM EDT | 59.00 | 1.50 | 1.54 | 1.80 | -0.15 | -9.09% | 22 | 26 | 31.40% |
| FTNT240726C00060000 | 2024-06-26 12:55PM EDT | 60.00 | 1.14 | 1.10 | 1.32 | -0.39 | -25.49% | 11 | 41 | 30.08% |
| FTNT240726C00061000 | 2024-06-26 2:02PM EDT | 61.00 | 0.80 | 0.78 | 0.90 | -0.17 | -17.53% | 2 | 47 | 28.39% |
| FTNT240726C00062000 | 2024-06-25 12:44PM EDT | 62.00 | 0.75 | 0.60 | 0.82 | -0.03 | -3.85% | 1 | 22 | 31.45% |
| FTNT240726C00063000 | 2024-06-25 3:14PM EDT | 63.00 | 0.59 | 0.24 | 0.72 | +0.04 | +7.27% | 1 | 98 | 33.64% |
| FTNT240726C00064000 | 2024-06-24 9:48AM EDT | 64.00 | 0.45 | 0.29 | 0.35 | -0.01 | -2.17% | 2 | 10 | 29.05% |
| FTNT240726C00065000 | 2024-06-26 2:15PM EDT | 65.00 | 0.27 | 0.21 | 0.25 | -0.01 | -3.57% | 1 | 127 | 29.30% |
| FTNT240726C00066000 | 2024-06-25 1:15PM EDT | 66.00 | 0.23 | 0.15 | 0.87 | +0.03 | +15.00% | 8 | 25 | 47.66% |
| FTNT240726C00067000 | 2024-06-26 10:03AM EDT | 67.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 1 | 25 | 31.06% |
| FTNT240726C00068000 | 2024-06-24 11:07AM EDT | 68.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 10 | 20 | 32.52% |
| FTNT240726C00069000 | 2024-06-21 1:03PM EDT | 69.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 15 | 15 | 54.69% |
| FTNT240726C00070000 | 2024-06-17 12:46PM EDT | 70.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 57.67% |
| FTNT240726C00080000 | 2024-06-20 11:39AM EDT | 80.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 2 | 92.24% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240726P00051000 | 2024-06-26 10:11AM EDT | 51.00 | 0.15 | 0.10 | 0.55 | -0.12 | -44.44% | 10 | 1 | 44.34% |
| FTNT240726P00052000 | 2024-06-26 10:15AM EDT | 52.00 | 0.20 | 0.16 | 0.19 | -0.13 | -39.39% | 5 | 28 | 29.00% |
| FTNT240726P00053000 | 2024-06-25 1:12PM EDT | 53.00 | 0.22 | 0.24 | 0.25 | -0.05 | -18.52% | 16 | 31 | 27.25% |
| FTNT240726P00054000 | 2024-06-25 1:12PM EDT | 54.00 | 0.69 | 0.35 | 0.38 | +0.29 | +72.50% | 4 | 36 | 26.76% |
| FTNT240726P00055000 | 2024-06-26 1:58PM EDT | 55.00 | 0.60 | 0.51 | 0.56 | +0.03 | +5.26% | 13 | 39 | 26.22% |
| FTNT240726P00056000 | 2024-06-25 3:36PM EDT | 56.00 | 0.64 | 0.73 | 0.81 | -0.18 | -21.95% | 7 | 40 | 25.83% |
| FTNT240726P00057000 | 2024-06-26 12:34PM EDT | 57.00 | 1.12 | 1.02 | 1.10 | +0.03 | +2.75% | 8 | 128 | 24.81% |
| FTNT240726P00058000 | 2024-06-26 11:21AM EDT | 58.00 | 1.58 | 1.42 | 1.54 | +0.08 | +5.33% | 2 | 31 | 24.81% |
| FTNT240726P00059000 | 2024-06-26 11:22AM EDT | 59.00 | 2.23 | 1.92 | 2.03 | -0.06 | -2.62% | 2 | 74 | 24.15% |
| FTNT240726P00060000 | 2024-06-25 12:28PM EDT | 60.00 | 2.28 | 2.50 | 2.69 | -0.48 | -17.39% | 6 | 45 | 24.63% |
| FTNT240726P00061000 | 2024-06-20 12:01PM EDT | 61.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 2 | 7 | 26.37% |
| FTNT240726P00062000 | 2024-06-17 2:32PM EDT | 62.00 | 2.36 | 3.85 | 4.15 | 0.00 | - | 11 | 31 | 23.93% |
| FTNT240726P00063000 | 2024-06-17 12:27PM EDT | 63.00 | 3.20 | 4.75 | 5.95 | 0.00 | - | - | 1 | 42.92% |
| FTNT240726P00065000 | 2024-06-25 1:51PM EDT | 65.00 | 6.20 | 6.50 | 7.45 | -0.80 | -11.43% | 1 | 2 | 41.21% |
| FTNT240726P00070000 | 2024-06-11 11:15AM EDT | 70.00 | 10.39 | 11.35 | 12.05 | 0.00 | - | - | 0 | 45.80% |
© 2024 Yahoo. All rights reserved.