Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.68 -0.02 (-0.00%) Dow
39,048.41 +164.15 (+0.42%) Nasdaq
16,300.10 -32.45 (-0.20%) Bitcoin USD
62,010.88 -1,113.75 (-1.76%) CMC Crypto 200
1,324.78 +30.11 (+2.32%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:56.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00056000 | 2024-05-03 11:55AM EDT | 2024-05-10 | 3.90 | 2.35 | 3.35 | 0.00 | - | 6 | 17 | 51.95% |
| FTNT240517C00056000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 4.05 | 3.30 | 3.90 | 0.00 | - | 1 | 8 | 49.81% |
| FTNT240524C00056000 | 2024-04-19 3:36PM EDT | 2024-05-24 | 8.55 | 2.54 | 3.70 | 0.00 | - | 1 | 1 | 32.91% |
| FTNT240607C00056000 | 2024-04-29 10:09AM EDT | 2024-06-07 | 10.10 | 2.82 | 4.10 | 0.00 | - | - | 15 | 31.93% |
| FTNT240614C00056000 | 2024-05-06 10:36AM EDT | 2024-06-14 | 4.70 | 2.75 | 4.45 | 0.00 | - | 1 | 1 | 34.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00056000 | 2024-05-08 2:20PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 32 | 165 | 41.80% |
| FTNT240517P00056000 | 2024-05-08 12:07PM EDT | 2024-05-17 | 0.21 | 0.14 | 0.16 | +0.08 | +61.54% | 19 | 145 | 28.52% |
| FTNT240524P00056000 | 2024-05-08 11:05AM EDT | 2024-05-24 | 0.43 | 0.30 | 0.33 | +0.15 | +53.57% | 8 | 248 | 27.74% |
| FTNT240531P00056000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 0.63 | 0.43 | 0.46 | +0.23 | +57.50% | 9 | 100 | 26.56% |
| FTNT240607P00056000 | 2024-05-08 3:08PM EDT | 2024-06-07 | 0.58 | 0.57 | 0.61 | -0.05 | -7.94% | 16 | 39 | 26.37% |
| FTNT240614P00056000 | 2024-05-08 12:24PM EDT | 2024-06-14 | 0.82 | 0.56 | 0.85 | +0.08 | +10.81% | 5 | 29 | 27.88% |
© 2024 Yahoo. All rights reserved.