UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.35 +1.81 (+2.22%) GOLD FUTURES
2,338.50 -1.10 (-0.05%) DOW
39,174.60 +55.74 (+0.14%) Bitcoin GBP
50,280.29 +1,526.82 (+3.13%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802C00053000 | 2024-06-21 11:03AM EDT | 53.00 | 6.80 | 7.60 | 8.20 | 0.00 | - | 2 | 2 | 51.66% |
| FTNT240802C00057000 | 2024-06-21 10:34AM EDT | 57.00 | 3.85 | 3.00 | 5.00 | 0.00 | - | 3 | 3 | 48.76% |
| FTNT240802C00058000 | 2024-06-28 12:32PM EDT | 58.00 | 4.80 | 2.72 | 4.30 | 0.00 | - | 1 | 8 | 46.97% |
| FTNT240802C00059000 | 2024-06-28 10:25AM EDT | 59.00 | 4.00 | 3.10 | 4.45 | 0.00 | - | 1 | 21 | 56.64% |
| FTNT240802C00060000 | 2024-07-01 10:10AM EDT | 60.00 | 3.10 | 2.31 | 3.20 | -0.30 | -8.82% | 5 | 47 | 45.87% |
| FTNT240802C00061000 | 2024-06-28 3:09PM EDT | 61.00 | 3.10 | 2.62 | 2.73 | 0.00 | - | 1 | 66 | 45.46% |
| FTNT240802C00062000 | 2024-07-01 11:54AM EDT | 62.00 | 2.28 | 2.19 | 2.56 | +0.07 | +3.17% | 6 | 30 | 48.61% |
| FTNT240802C00063000 | 2024-07-01 12:10PM EDT | 63.00 | 1.90 | 1.84 | 2.08 | -0.10 | -5.00% | 28 | 18 | 46.78% |
| FTNT240802C00064000 | 2024-07-01 9:33AM EDT | 64.00 | 1.50 | 1.52 | 1.65 | -0.33 | -18.03% | 3 | 28 | 44.95% |
| FTNT240802C00065000 | 2024-07-01 11:27AM EDT | 65.00 | 1.26 | 1.25 | 1.40 | -0.24 | -16.00% | 2 | 59 | 45.22% |
| FTNT240802C00066000 | 2024-07-01 1:13PM EDT | 66.00 | 1.05 | 1.02 | 1.23 | -0.15 | -12.50% | 1 | 11 | 46.24% |
| FTNT240802C00067000 | 2024-06-25 12:34PM EDT | 67.00 | 0.64 | 0.84 | 2.02 | 0.00 | - | 1 | 13 | 53.37% |
| FTNT240802C00068000 | 2024-06-28 12:29PM EDT | 68.00 | 0.72 | 0.71 | 1.20 | -0.16 | -18.18% | 2 | 6 | 52.86% |
| FTNT240802C00069000 | 2024-06-27 12:51PM EDT | 69.00 | 0.60 | 0.57 | 2.60 | 0.00 | - | - | 4 | 63.09% |
| FTNT240802C00070000 | 2024-06-28 12:56PM EDT | 70.00 | 0.59 | 0.47 | 0.63 | 0.00 | - | 1 | 2 | 47.46% |
| FTNT240802C00071000 | 2024-07-01 12:32PM EDT | 71.00 | 0.41 | 0.37 | 2.37 | +0.01 | +2.50% | 1 | 1 | 65.77% |
| FTNT240802C00072000 | 2024-06-20 10:48AM EDT | 72.00 | 0.32 | 0.30 | 1.10 | 0.00 | - | - | 1 | 54.74% |
| FTNT240802C00075000 | 2024-06-14 10:01AM EDT | 75.00 | 1.05 | 0.06 | 0.39 | 0.00 | - | - | 1 | 53.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240802P00045000 | 2024-06-26 1:49PM EDT | 45.00 | 0.26 | 0.01 | 2.20 | 0.00 | - | - | 3 | 91.46% |
| FTNT240802P00048000 | 2024-06-28 1:41PM EDT | 48.00 | 0.16 | 0.12 | 0.22 | 0.00 | - | 8 | 8 | 48.34% |
| FTNT240802P00049000 | 2024-06-28 1:41PM EDT | 49.00 | 0.23 | 0.19 | 0.27 | 0.00 | - | 8 | 12 | 46.88% |
| FTNT240802P00050000 | 2024-06-28 11:54AM EDT | 50.00 | 0.24 | 0.26 | 0.64 | 0.00 | - | 1 | 15 | 54.98% |
| FTNT240802P00051000 | 2024-06-26 1:49PM EDT | 51.00 | 0.65 | 0.34 | 0.41 | 0.00 | - | 5 | 6 | 44.14% |
| FTNT240802P00052000 | 2024-07-01 12:03PM EDT | 52.00 | 0.44 | 0.45 | 0.86 | -0.42 | -48.84% | 2 | 6 | 51.51% |
| FTNT240802P00053000 | 2024-06-26 9:34AM EDT | 53.00 | 1.04 | 0.59 | 0.73 | 0.00 | - | 3 | 12 | 44.04% |
| FTNT240802P00054000 | 2024-07-01 12:15PM EDT | 54.00 | 0.79 | 0.76 | 0.97 | +0.07 | +9.72% | 9 | 62 | 44.43% |
| FTNT240802P00055000 | 2024-07-01 1:08PM EDT | 55.00 | 1.03 | 0.82 | 1.08 | -0.18 | -14.88% | 10 | 55 | 41.65% |
| FTNT240802P00056000 | 2024-06-28 12:59PM EDT | 56.00 | 1.11 | 1.23 | 1.47 | 0.00 | - | 1 | 23 | 43.21% |
| FTNT240802P00057000 | 2024-07-01 11:15AM EDT | 57.00 | 1.60 | 1.48 | 1.65 | +0.23 | +16.79% | 9 | 85 | 40.53% |
| FTNT240802P00058000 | 2024-07-01 9:54AM EDT | 58.00 | 1.94 | 1.85 | 2.03 | +0.28 | +16.87% | 3 | 19 | 40.28% |
| FTNT240802P00059000 | 2024-06-28 3:29PM EDT | 59.00 | 2.15 | 2.29 | 2.48 | 0.00 | - | 3 | 3 | 40.26% |
| FTNT240802P00060000 | 2024-06-28 10:42AM EDT | 60.00 | 2.62 | 2.78 | 3.95 | 0.00 | - | 1 | 3 | 53.71% |
| FTNT240802P00061000 | 2024-07-01 1:41PM EDT | 61.00 | 3.35 | 3.30 | 3.60 | +0.25 | +8.06% | 3 | 8 | 40.97% |
| FTNT240802P00062000 | 2024-06-21 11:10AM EDT | 62.00 | 5.11 | 2.97 | 4.05 | 0.00 | - | 1 | 1 | 38.65% |
| FTNT240802P00063000 | 2024-06-14 2:00PM EDT | 63.00 | 4.28 | 4.50 | 4.85 | 0.00 | - | - | 4 | 40.60% |
| FTNT240802P00064000 | 2024-06-27 9:58AM EDT | 64.00 | 6.05 | 5.15 | 5.45 | 0.00 | - | 1 | 6 | 38.87% |
| FTNT240802P00065000 | 2024-06-26 1:37PM EDT | 65.00 | 7.40 | 4.70 | 6.10 | 0.00 | - | 5 | 10 | 36.96% |
| FTNT240802P00066000 | 2024-06-21 12:02PM EDT | 66.00 | 8.33 | 5.75 | 6.90 | 0.00 | - | 6 | 6 | 36.82% |
| FTNT240802P00068000 | 2024-06-28 12:28PM EDT | 68.00 | 7.80 | 7.40 | 8.55 | 0.00 | - | 1 | 1 | 34.96% |
| FTNT240802P00070000 | 2024-06-26 1:21PM EDT | 70.00 | 11.90 | 9.65 | 10.30 | 0.00 | - | 1 | 1 | 30.86% |
© 2024 Yahoo. All rights reserved.