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:73.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503C00073000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 0.88 | 0.80 | 0.84 | +0.13 | +17.33% | 104 | 129 | 155.47% |
| FTNT240510C00073000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.89 | 0.87 | 0.91 | -0.11 | -11.00% | 3 | 301 | 87.65% |
| FTNT240517C00073000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 1.09 | 0.92 | 0.96 | +0.04 | +3.81% | 24 | 1,028 | 68.56% |
| FTNT240524C00073000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 1.17 | 1.01 | 1.07 | 0.00 | - | 4 | 9 | 59.91% |
| FTNT240531C00073000 | 2024-05-01 10:18AM EDT | 2024-05-31 | 1.11 | 1.09 | 1.16 | -0.41 | -26.97% | 2 | 9 | 54.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240503P00073000 | 2024-05-01 10:13AM EDT | 2024-05-03 | 10.65 | 10.05 | 10.30 | +1.00 | +10.36% | 1 | 16 | 147.66% |
| FTNT240510P00073000 | 2024-04-01 9:33AM EDT | 2024-05-10 | 6.85 | 10.15 | 11.90 | 0.00 | - | - | 1 | 109.08% |
| FTNT240517P00073000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 10.05 | 10.20 | 10.40 | +0.35 | +3.61% | 17 | 5 | 65.58% |
© 2024 Yahoo. All rights reserved.