UK markets open in 5 hours 2 minutes
NIKKEI 225
38,145.12 -128.93 (-0.34%) HANG SENG
17,853.75 +90.72 (+0.51%) CRUDE OIL
79.18 +0.18 (+0.23%) GOLD FUTURES
2,332.70 +21.70 (+0.94%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,590.04 -2,323.36 (-4.85%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:56.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00056000 | 2024-04-03 3:26PM EDT | 2024-05-10 | 15.95 | 8.25 | 8.45 | 0.00 | - | 1 | 1 | 88.53% |
| FTNT240517C00056000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 8.65 | 8.50 | 8.95 | -0.85 | -8.95% | 5 | 2 | 77.15% |
| FTNT240524C00056000 | 2024-04-19 3:36PM EDT | 2024-05-24 | 8.55 | 6.80 | 8.80 | 0.00 | - | 1 | 1 | 66.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00056000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 0.49 | 0.52 | 0.57 | -0.12 | -19.67% | 443 | 140 | 162.70% |
| FTNT240510P00056000 | 2024-05-01 2:31PM EDT | 2024-05-10 | 0.74 | 0.70 | 0.74 | -0.02 | -2.63% | 14 | 16 | 84.38% |
| FTNT240517P00056000 | 2024-05-01 1:05PM EDT | 2024-05-17 | 0.88 | 0.85 | 0.90 | -0.06 | -6.38% | 32 | 33 | 68.07% |
| FTNT240524P00056000 | 2024-05-01 10:09AM EDT | 2024-05-24 | 1.12 | 0.95 | 1.02 | +0.09 | +8.74% | 1 | 67 | 59.42% |
| FTNT240531P00056000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 0.99 | 0.64 | 1.08 | -0.16 | -13.91% | 2 | 64 | 54.00% |
| FTNT240607P00056000 | 2024-04-29 10:05AM EDT | 2024-06-07 | 1.14 | 1.01 | 1.39 | 0.00 | - | 1 | 3 | 50.83% |
© 2024 Yahoo. All rights reserved.