UK markets open in 7 hours 27 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,332.20 +21.20 (+0.92%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,148.33 -2,152.02 (-4.46%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00040000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 24.00 | 23.65 | 25.40 | 0.00 | - | 10 | 233 | 99.85% |
| FTNT240920C00040000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 25.39 | 24.15 | 25.20 | 0.00 | - | 1 | 19 | 62.70% |
| FTNT241220C00040000 | 2024-03-04 11:28AM EDT | 2024-12-20 | 34.10 | 31.65 | 35.50 | 0.00 | - | 1 | 3 | 125.77% |
| FTNT250117C00040000 | 2024-04-18 2:56PM EDT | 2025-01-17 | 26.80 | 26.00 | 26.30 | 0.00 | - | 3 | 202 | 61.28% |
| FTNT260116C00040000 | 2024-04-24 10:24AM EDT | 2026-01-16 | 31.35 | 29.20 | 29.80 | 0.00 | - | 1 | 53 | 57.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00040000 | 2024-04-01 2:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 50 | 210.94% |
| FTNT240517P00040000 | 2024-03-21 3:12PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 112.11% |
| FTNT240621P00040000 | 2024-04-18 1:38PM EDT | 2024-06-21 | 0.23 | 0.02 | 0.17 | 0.00 | - | 3 | 190 | 60.94% |
| FTNT240719P00040000 | 2024-03-05 11:24AM EDT | 2024-07-19 | 0.25 | 0.02 | 0.17 | 0.00 | - | 1 | 4 | 54.10% |
| FTNT240920P00040000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 0.36 | 0.18 | 0.55 | 0.00 | - | 1 | 37 | 51.61% |
| FTNT241220P00040000 | 2024-04-30 3:45PM EDT | 2024-12-20 | 0.83 | 0.80 | 0.91 | 0.00 | - | 1 | 38 | 45.90% |
| FTNT250117P00040000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 0.88 | 0.90 | 1.01 | 0.00 | - | 1 | 1,562 | 44.68% |
| FTNT260116P00040000 | 2024-04-30 2:53PM EDT | 2026-01-16 | 2.55 | 2.40 | 2.74 | 0.00 | - | 10 | 320 | 40.37% |
© 2024 Yahoo. All rights reserved.