UK markets open in 5 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,206.52 +377.59 (+2.24%) CRUDE OIL
83.67 +0.31 (+0.37%) GOLD FUTURES
2,339.40 -2.70 (-0.12%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,652.42 +197.54 (+0.37%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240426C00080000 | 2024-04-08 10:12AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FTNT240503C00080000 | 2024-04-22 10:46AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| FTNT240510C00080000 | 2024-04-23 10:28AM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FTNT240517C00080000 | 2024-04-23 3:28PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| FTNT240524C00080000 | 2024-04-19 11:05AM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240531C00080000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240621C00080000 | 2024-04-23 12:11PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FTNT240719C00080000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FTNT240920C00080000 | 2024-04-23 12:38PM EDT | 2024-09-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| FTNT241220C00080000 | 2024-04-23 1:42PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FTNT250117C00080000 | 2024-04-23 1:12PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FTNT260116C00080000 | 2024-04-19 1:29PM EDT | 2026-01-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240517P00080000 | 2024-04-12 11:42AM EDT | 2024-05-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240621P00080000 | 2024-03-07 10:33AM EDT | 2024-06-21 | 10.00 | 10.15 | 11.80 | 0.00 | - | 11 | 37 | 0.00% |
| FTNT240719P00080000 | 2024-04-05 12:59PM EDT | 2024-07-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240920P00080000 | 2024-04-09 1:12PM EDT | 2024-09-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT241220P00080000 | 2024-03-14 3:56PM EDT | 2024-12-20 | 15.30 | 15.95 | 16.40 | 0.00 | - | 1 | 6 | 25.54% |
| FTNT250117P00080000 | 2024-04-01 10:19AM EDT | 2025-01-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT260116P00080000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.