UK markets open in 5 hours 40 minutes
NIKKEI 225
38,130.19 -275.47 (-0.72%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,298.40 -4.50 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,925.67 -3,599.94 (-6.99%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 40.00 | 25.39 | 24.20 | 26.10 | 0.00 | - | 1 | 19 | 74.17% |
| FTNT240920C00045000 | 2024-04-23 3:58PM EDT | 45.00 | 21.50 | 19.50 | 20.85 | 0.00 | - | 1 | 34 | 60.21% |
| FTNT240920C00050000 | 2024-04-29 11:09AM EDT | 50.00 | 16.56 | 15.40 | 17.80 | 0.00 | - | 1 | 26 | 60.19% |
| FTNT240920C00055000 | 2024-04-22 11:05AM EDT | 55.00 | 11.80 | 11.60 | 13.50 | 0.00 | - | 76 | 254 | 53.09% |
| FTNT240920C00060000 | 2024-04-30 9:53AM EDT | 60.00 | 9.35 | 8.70 | 10.05 | -0.55 | -5.56% | 120 | 77 | 50.15% |
| FTNT240920C00065000 | 2024-04-30 12:05PM EDT | 65.00 | 6.81 | 6.15 | 6.30 | +0.26 | +3.97% | 2 | 1,740 | 44.97% |
| FTNT240920C00070000 | 2024-04-30 2:55PM EDT | 70.00 | 4.60 | 4.20 | 4.35 | +0.05 | +1.10% | 30 | 1,190 | 43.80% |
| FTNT240920C00075000 | 2024-04-30 12:14PM EDT | 75.00 | 2.85 | 2.83 | 2.91 | -0.15 | -5.00% | 8 | 1,433 | 42.88% |
| FTNT240920C00080000 | 2024-04-30 1:01PM EDT | 80.00 | 1.97 | 1.76 | 2.06 | -0.12 | -5.74% | 20 | 472 | 43.56% |
| FTNT240920C00085000 | 2024-04-26 10:26AM EDT | 85.00 | 1.52 | 1.11 | 1.23 | 0.00 | - | 10 | 1,946 | 41.87% |
| FTNT240920C00090000 | 2024-04-25 2:23PM EDT | 90.00 | 0.87 | 0.73 | 0.81 | +0.03 | +3.57% | 16 | 180 | 41.94% |
| FTNT240920C00095000 | 2024-04-18 10:06AM EDT | 95.00 | 0.55 | 0.44 | 0.50 | 0.00 | - | 4 | 1,637 | 41.53% |
| FTNT240920C00100000 | 2024-04-24 1:37PM EDT | 100.00 | 0.40 | 0.23 | 0.35 | 0.00 | - | 100 | 259 | 42.26% |
| FTNT240920C00105000 | 2024-04-15 3:17PM EDT | 105.00 | 0.27 | 0.09 | 0.41 | 0.00 | - | 1 | 19 | 47.07% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240920P00035000 | 2024-04-25 2:37PM EDT | 35.00 | 0.20 | 0.07 | 0.24 | 0.00 | - | 2 | 14 | 53.32% |
| FTNT240920P00040000 | 2024-04-26 10:21AM EDT | 40.00 | 0.36 | 0.20 | 0.43 | 0.00 | - | 1 | 37 | 48.29% |
| FTNT240920P00045000 | 2024-04-29 11:03AM EDT | 45.00 | 0.80 | 0.77 | 0.93 | 0.00 | - | 6 | 128 | 46.56% |
| FTNT240920P00050000 | 2024-04-26 3:45PM EDT | 50.00 | 1.44 | 1.44 | 1.61 | 0.00 | - | 10 | 1,676 | 43.14% |
| FTNT240920P00055000 | 2024-04-26 12:20PM EDT | 55.00 | 2.58 | 2.57 | 2.89 | 0.00 | - | 2 | 555 | 41.75% |
| FTNT240920P00060000 | 2024-04-30 1:29PM EDT | 60.00 | 4.20 | 4.30 | 4.50 | +0.05 | +1.20% | 15 | 704 | 38.83% |
| FTNT240920P00065000 | 2024-04-30 1:50PM EDT | 65.00 | 6.50 | 6.70 | 6.85 | +0.05 | +0.78% | 10 | 2,411 | 36.93% |
| FTNT240920P00070000 | 2024-04-30 3:30PM EDT | 70.00 | 9.45 | 9.75 | 10.00 | +0.10 | +1.07% | 8 | 855 | 36.10% |
| FTNT240920P00075000 | 2024-04-25 2:22PM EDT | 75.00 | 12.85 | 13.30 | 14.30 | 0.00 | - | 3 | 437 | 39.76% |
| FTNT240920P00080000 | 2024-04-26 9:55AM EDT | 80.00 | 16.30 | 17.45 | 18.55 | 0.00 | - | 7 | 28 | 40.77% |
| FTNT240920P00085000 | 2024-04-02 9:42AM EDT | 85.00 | 18.55 | 21.75 | 22.90 | 0.00 | - | 1 | 3 | 40.31% |
| FTNT240920P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 25.30 | 26.35 | 27.95 | 0.00 | - | 10 | 11 | 45.92% |
| FTNT240920P00100000 | 2024-03-05 10:37AM EDT | 100.00 | 30.00 | 27.90 | 29.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.