UK markets open in 7 hours 28 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
2,332.00 +21.00 (+0.91%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,169.96 -2,116.03 (-4.38%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:63.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00063000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 3.85 | 3.65 | 3.75 | -0.24 | -5.87% | 89 | 237 | 149.95% |
| FTNT240510C00063000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 4.25 | 3.85 | 3.95 | +0.25 | +6.25% | 4 | 67 | 86.91% |
| FTNT240517C00063000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 4.63 | 4.00 | 4.10 | +0.53 | +12.93% | 8 | 57 | 69.43% |
| FTNT240524C00063000 | 2024-04-25 10:32AM EDT | 2024-05-24 | 4.70 | 4.20 | 4.30 | +0.45 | +10.59% | 1 | 5 | 61.55% |
| FTNT240531C00063000 | 2024-05-01 2:56PM EDT | 2024-05-31 | 4.90 | 4.25 | 4.40 | +0.10 | +2.08% | 3 | 11 | 55.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00063000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 3.10 | 3.10 | 3.15 | 0.00 | - | 35 | 255 | 147.95% |
| FTNT240510P00063000 | 2024-05-01 1:09PM EDT | 2024-05-10 | 2.88 | 3.20 | 3.30 | -0.32 | -10.00% | 19 | 140 | 84.03% |
| FTNT240517P00063000 | 2024-05-01 11:17AM EDT | 2024-05-17 | 3.45 | 3.30 | 3.40 | +0.20 | +6.15% | 132 | 436 | 66.31% |
| FTNT240524P00063000 | 2024-04-25 2:52PM EDT | 2024-05-24 | 3.50 | 3.45 | 3.50 | 0.00 | - | 2 | 32 | 57.76% |
| FTNT240531P00063000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 3.41 | 3.50 | 3.60 | 0.00 | - | 5 | 17 | 51.83% |
| FTNT240607P00063000 | 2024-05-01 12:44PM EDT | 2024-06-07 | 3.55 | 3.60 | 4.00 | +0.08 | +2.31% | 5 | 1 | 52.37% |
© 2024 Yahoo. All rights reserved.