UK markets open in 6 hours 57 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.50 -0.40 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,191.84 -970.03 (-1.73%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621C00062500 | 2024-05-21 3:31PM EDT | 2024-06-21 | 1.34 | 1.38 | 1.44 | -0.59 | -30.57% | 94 | 466 | 27.49% |
| FTNT240719C00062500 | 2024-05-21 2:53PM EDT | 2024-07-19 | 2.17 | 2.20 | 2.25 | -0.58 | -21.09% | 119 | 518 | 28.26% |
| FTNT241220C00062500 | 2024-05-21 1:13PM EDT | 2024-12-20 | 6.75 | 6.65 | 8.35 | -0.35 | -4.93% | 13 | 734 | 47.60% |
| FTNT250117C00062500 | 2024-05-20 9:55AM EDT | 2025-01-17 | 7.35 | 7.20 | 7.45 | 0.00 | - | 3 | 34 | 40.19% |
| FTNT250620C00062500 | 2024-05-17 12:53PM EDT | 2025-06-20 | 10.10 | 9.95 | 10.50 | -0.35 | -3.35% | 2 | 5 | 43.51% |
| FTNT260116C00062500 | 2024-05-21 12:20PM EDT | 2026-01-16 | 13.05 | 12.20 | 13.85 | +0.05 | +0.38% | 4 | 14 | 46.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00062500 | 2024-05-20 3:43PM EDT | 2024-06-21 | 2.80 | 2.29 | 2.34 | +1.01 | +56.42% | 5 | 79 | 23.34% |
| FTNT240719P00062500 | 2024-05-21 3:00PM EDT | 2024-07-19 | 3.04 | 2.85 | 2.91 | +0.63 | +26.14% | 54 | 438 | 22.83% |
| FTNT241220P00062500 | 2024-05-20 11:46AM EDT | 2024-12-20 | 6.05 | 5.80 | 6.80 | 0.00 | - | 10 | 479 | 32.89% |
| FTNT250117P00062500 | 2024-05-21 12:21PM EDT | 2025-01-17 | 6.45 | 6.40 | 7.00 | -0.03 | -0.46% | 2 | 12 | 31.93% |
| FTNT260116P00062500 | 2024-05-16 11:42AM EDT | 2026-01-16 | 10.20 | 9.65 | 10.15 | 0.00 | - | 1 | 7 | 30.23% |
© 2024 Yahoo. All rights reserved.