UK markets open in 7 hours 43 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.10 +20.10 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,243.03 -1,951.18 (-4.05%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517C00050000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 14.70 | 13.70 | 14.10 | +0.34 | +2.37% | 29 | 17 | 80.18% |
| FTNT240621C00050000 | 2024-04-30 2:19PM EDT | 2024-06-21 | 14.50 | 14.35 | 14.55 | 0.00 | - | 2 | 1,354 | 59.40% |
| FTNT240719C00050000 | 2024-03-14 9:43AM EDT | 2024-07-19 | 20.72 | 17.65 | 18.00 | 0.00 | - | 1 | 33 | 91.46% |
| FTNT240920C00050000 | 2024-04-29 11:09AM EDT | 2024-09-20 | 16.56 | 16.00 | 16.25 | 0.00 | - | 1 | 26 | 53.37% |
| FTNT241220C00050000 | 2024-04-22 2:38PM EDT | 2024-12-20 | 18.30 | 17.55 | 17.85 | 0.00 | - | 8 | 9 | 52.64% |
| FTNT250117C00050000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 19.20 | 17.60 | 18.10 | 0.00 | - | 1 | 875 | 50.68% |
| FTNT260116C00050000 | 2024-04-30 10:27AM EDT | 2026-01-16 | 23.25 | 22.70 | 23.05 | 0.00 | - | 1 | 263 | 52.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00050000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 231 | 40 | 127.34% |
| FTNT240510P00050000 | 2024-04-26 11:06AM EDT | 2024-05-10 | 0.21 | 0.04 | 0.27 | 0.00 | - | 3 | 13 | 86.33% |
| FTNT240517P00050000 | 2024-05-01 10:55AM EDT | 2024-05-17 | 0.18 | 0.06 | 0.30 | -0.03 | -14.29% | 1 | 124 | 68.16% |
| FTNT240524P00050000 | 2024-04-26 10:55AM EDT | 2024-05-24 | 0.32 | 0.19 | 0.28 | 0.00 | - | 1 | 5 | 60.74% |
| FTNT240621P00050000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.60 | -0.09 | -18.37% | 6 | 2,761 | 52.15% |
| FTNT240719P00050000 | 2024-04-29 12:44PM EDT | 2024-07-19 | 0.67 | 0.60 | 0.65 | 0.00 | - | 12 | 210 | 43.04% |
| FTNT240920P00050000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 1.44 | 1.43 | 1.50 | 0.00 | - | 10 | 1,676 | 42.53% |
| FTNT241220P00050000 | 2024-04-23 2:33PM EDT | 2024-12-20 | 2.39 | 2.31 | 2.42 | 0.00 | - | 10 | 118 | 40.45% |
| FTNT250117P00050000 | 2024-05-01 2:56PM EDT | 2025-01-17 | 2.43 | 2.49 | 2.58 | -0.27 | -10.00% | 148 | 4,177 | 39.34% |
| FTNT260116P00050000 | 2024-05-01 12:52PM EDT | 2026-01-16 | 5.45 | 5.05 | 5.15 | +0.15 | +2.83% | 30 | 631 | 36.15% |
© 2024 Yahoo. All rights reserved.