Singapore markets close in 18 minutes
Straits Times Index
3,265.43 -34.61 (-1.05%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,313.86 -165.51 (-0.90%) FTSE 100
8,341.98 +28.31 (+0.34%) Bitcoin USD
62,332.39 -1,277.41 (-2.01%) CMC Crypto 200
1,291.63 -3.04 (-0.23%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00070000 | 2024-05-07 12:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTNT240517C00070000 | 2024-05-07 3:41PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| FTNT240524C00070000 | 2024-05-07 9:35AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240531C00070000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTNT240607C00070000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FTNT240621C00070000 | 2024-05-07 1:46PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FTNT240719C00070000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| FTNT240920C00070000 | 2024-05-07 3:04PM EDT | 2024-09-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| FTNT241220C00070000 | 2024-05-07 2:33PM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| FTNT250117C00070000 | 2024-05-07 2:15PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| FTNT260116C00070000 | 2024-05-07 3:45PM EDT | 2026-01-16 | 9.37 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00070000 | 2024-05-07 10:17AM EDT | 2024-05-10 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240517P00070000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| FTNT240524P00070000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTNT240531P00070000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT240614P00070000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240621P00070000 | 2024-05-07 11:32AM EDT | 2024-06-21 | 10.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTNT240719P00070000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 10.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FTNT240920P00070000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTNT241220P00070000 | 2024-05-07 11:13AM EDT | 2024-12-20 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTNT250117P00070000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FTNT260116P00070000 | 2024-05-03 11:16AM EDT | 2026-01-16 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.