UK markets open in 6 hours 54 minutes
NIKKEI 225
37,961.80 0.00 (0.00%) HANG SENG
16,251.84 +2.87 (+0.02%) CRUDE OIL
82.73 +0.04 (+0.05%) GOLD FUTURES
2,382.40 -6.00 (-0.25%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,301.73 -1,917.75 (-3.74%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240419C00095000 | 2024-04-01 9:39AM EDT | 2024-04-19 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 248.44% |
| FTNT240503C00095000 | 2024-04-05 10:12AM EDT | 2024-05-03 | 0.24 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 94.73% |
| FTNT240510C00095000 | 2024-04-10 10:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 81.05% |
| FTNT240517C00095000 | 2024-04-04 3:52PM EDT | 2024-05-17 | 0.29 | 0.02 | 0.38 | 0.00 | - | 1 | 21 | 72.27% |
| FTNT240621C00095000 | 2024-04-08 1:04PM EDT | 2024-06-21 | 0.28 | 0.06 | 0.51 | 0.00 | - | 1 | 885 | 52.34% |
| FTNT240719C00095000 | 2024-04-03 11:01AM EDT | 2024-07-19 | 0.70 | 0.09 | 0.58 | 0.00 | - | 8 | 70 | 50.68% |
| FTNT240920C00095000 | 2024-04-12 10:19AM EDT | 2024-09-20 | 1.00 | 0.64 | 0.69 | 0.00 | - | 17 | 1,641 | 40.75% |
| FTNT241220C00095000 | 2024-04-05 10:34AM EDT | 2024-12-20 | 2.94 | 1.63 | 1.78 | 0.00 | - | 40 | 71 | 41.92% |
| FTNT250117C00095000 | 2024-04-15 10:37AM EDT | 2025-01-17 | 2.15 | 1.08 | 1.93 | 0.00 | - | 11 | 2,075 | 40.75% |
| FTNT260116C00095000 | 2024-04-15 10:43AM EDT | 2026-01-16 | 6.95 | 6.10 | 6.45 | 0.00 | - | 1 | 369 | 42.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240621P00095000 | 2023-11-08 3:25PM EDT | 2024-06-21 | 44.20 | 42.10 | 44.30 | 0.00 | - | 130 | 0 | 195.00% |
| FTNT250117P00095000 | 2024-04-16 1:31PM EDT | 2025-01-17 | 30.75 | 29.60 | 31.60 | 0.00 | - | 1 | 45 | 35.91% |
| FTNT260116P00095000 | 2023-11-16 12:09PM EDT | 2026-01-16 | 44.80 | 36.60 | 38.40 | 0.00 | - | - | 0 | 47.94% |
© 2024 Yahoo. All rights reserved.