Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,207.71 -1,615.30 (-2.57%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:61.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00061000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 47 | 651 | 28.32% |
| FTNT240517C00061000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.54 | 0.50 | 0.55 | +0.10 | +22.73% | 236 | 998 | 27.69% |
| FTNT240524C00061000 | 2024-05-08 3:37PM EDT | 2024-05-24 | 0.65 | 0.67 | 1.05 | -0.05 | -7.14% | 90 | 187 | 31.69% |
| FTNT240531C00061000 | 2024-05-08 2:12PM EDT | 2024-05-31 | 0.74 | 0.84 | 1.33 | -0.11 | -12.94% | 4 | 108 | 31.42% |
| FTNT240607C00061000 | 2024-05-08 1:53PM EDT | 2024-06-07 | 1.04 | 1.11 | 1.42 | -0.07 | -6.31% | 20 | 52 | 28.98% |
| FTNT240614C00061000 | 2024-05-06 12:54PM EDT | 2024-06-14 | 1.30 | 1.35 | 2.36 | 0.00 | - | 7 | 8 | 38.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00061000 | 2024-05-08 3:50PM EDT | 2024-05-10 | 1.60 | 1.18 | 1.99 | -0.55 | -25.58% | 1,067 | 1,180 | 54.10% |
| FTNT240517P00061000 | 2024-05-08 12:51PM EDT | 2024-05-17 | 2.34 | 1.77 | 1.89 | -0.11 | -4.49% | 4 | 891 | 26.81% |
| FTNT240524P00061000 | 2024-05-07 12:45PM EDT | 2024-05-24 | 2.44 | 1.96 | 2.46 | 0.00 | - | 3 | 34 | 32.52% |
| FTNT240531P00061000 | 2024-05-08 12:39PM EDT | 2024-05-31 | 2.88 | 2.13 | 2.57 | +0.42 | +17.07% | 3 | 35 | 29.22% |
| FTNT240614P00061000 | 2024-05-06 10:25AM EDT | 2024-06-14 | 2.55 | 2.47 | 2.71 | 0.00 | - | 1 | 13 | 25.12% |
© 2024 Yahoo. All rights reserved.