UK markets open in 1 hour 51 minutes
NIKKEI 225
38,216.22 -57.83 (-0.15%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,327.40 +16.40 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,728.18 -2,305.16 (-4.80%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00055000 | 2024-04-30 11:52AM EDT | 2024-05-03 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240510C00055000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FTNT240517C00055000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240621C00055000 | 2024-04-30 11:52AM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240719C00055000 | 2024-05-01 2:54PM EDT | 2024-07-19 | 11.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240920C00055000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220C00055000 | 2024-04-25 2:03PM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117C00055000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT260116C00055000 | 2024-04-29 12:54PM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00055000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| FTNT240510P00055000 | 2024-05-01 11:30AM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTNT240517P00055000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FTNT240524P00055000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| FTNT240531P00055000 | 2024-05-01 2:32PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240607P00055000 | 2024-05-01 1:08PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240621P00055000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 12.50% |
| FTNT240719P00055000 | 2024-04-29 2:40PM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FTNT240920P00055000 | 2024-05-01 1:58PM EDT | 2024-09-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| FTNT241220P00055000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FTNT250117P00055000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| FTNT260116P00055000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.