Singapore markets close in 4 hours 52 minutes
Straits Times Index
3,270.18 -29.86 (-0.90%) Nikkei
38,304.04 -531.06 (-1.37%) Hang Seng
18,444.85 -34.52 (-0.19%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,902.22 -229.17 (-0.36%) CMC Crypto 200
1,303.38 -61.75 (-4.52%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00064000 | 2024-05-07 12:45PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 20 | 413 | 48.05% |
| FTNT240517C00064000 | 2024-05-07 2:08PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.11 | +0.01 | +14.29% | 8 | 554 | 31.35% |
| FTNT240524C00064000 | 2024-05-07 12:13PM EDT | 2024-05-24 | 0.17 | 0.15 | 0.21 | 0.00 | - | 6 | 118 | 28.47% |
| FTNT240531C00064000 | 2024-05-07 12:10PM EDT | 2024-05-31 | 0.29 | 0.26 | 0.42 | +0.02 | +7.41% | 15 | 95 | 29.88% |
| FTNT240607C00064000 | 2024-05-06 3:10PM EDT | 2024-06-07 | 0.40 | 0.41 | 0.47 | 0.00 | - | 6 | 9 | 27.39% |
| FTNT240614C00064000 | 2024-05-03 2:51PM EDT | 2024-06-14 | 0.60 | 0.59 | 0.98 | 0.00 | - | 7 | 7 | 33.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00064000 | 2024-05-07 3:40PM EDT | 2024-05-10 | 4.70 | 4.05 | 4.75 | -0.50 | -9.62% | 4 | 1,146 | 64.84% |
| FTNT240517P00064000 | 2024-05-06 12:05PM EDT | 2024-05-17 | 5.49 | 4.10 | 4.80 | 0.00 | - | 10 | 1,376 | 38.09% |
| FTNT240524P00064000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 4.84 | 4.15 | 5.80 | -0.21 | -4.16% | 27 | 984 | 56.01% |
| FTNT240531P00064000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 4.36 | 4.60 | 5.80 | -1.19 | -21.44% | 10 | 701 | 47.14% |
| FTNT240607P00064000 | 2024-05-06 10:10AM EDT | 2024-06-07 | 4.01 | 4.10 | 4.95 | 0.00 | - | 30 | 255 | 25.44% |
© 2024 Yahoo. All rights reserved.