| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT190719C00050000 | 2019-06-17 12:15AM EDT | 50.00 | 26.70 | 24.40 | 28.40 | 0.00 | - | - | 2 | 106.93% |
| FTNT190719C00060000 | 2019-06-20 9:40AM EDT | 60.00 | 18.70 | 16.00 | 16.80 | 0.00 | - | 1 | 5 | 67.77% |
| FTNT190719C00065000 | 2019-06-17 10:58AM EDT | 65.00 | 10.80 | 10.80 | 12.00 | 0.00 | - | 2 | 1 | 63.28% |
| FTNT190719C00070000 | 2019-06-21 2:34PM EDT | 70.00 | 6.38 | 6.70 | 7.20 | -1.11 | -14.82% | 13 | 91 | 45.63% |
| FTNT190719C00075000 | 2019-06-21 3:48PM EDT | 75.00 | 3.10 | 3.00 | 3.40 | -0.70 | -18.42% | 48 | 189 | 36.89% |
| FTNT190719C00080000 | 2019-06-21 3:55PM EDT | 80.00 | 1.00 | 0.90 | 1.15 | -0.30 | -23.08% | 120 | 316 | 33.08% |
| FTNT190719C00085000 | 2019-06-21 2:45PM EDT | 85.00 | 0.20 | 0.15 | 0.35 | -0.13 | -39.39% | 30 | 530 | 33.64% |
| FTNT190719C00090000 | 2019-06-21 12:54PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 55 | 39.84% |
| FTNT190719C00095000 | 2019-06-07 10:55AM EDT | 95.00 | 0.24 | 0.15 | 0.75 | 0.00 | - | - | 4 | 58.79% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT190719P00050000 | 2019-06-04 12:54PM EDT | 50.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | - | 1 | 93.46% |
| FTNT190719P00055000 | 2019-06-05 1:20PM EDT | 55.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | - | 4 | 58.79% |
| FTNT190719P00060000 | 2019-06-14 1:03PM EDT | 60.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 53.32% |
| FTNT190719P00065000 | 2019-06-21 2:11PM EDT | 65.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 2 | 96 | 41.90% |
| FTNT190719P00070000 | 2019-06-21 2:34PM EDT | 70.00 | 0.70 | 0.55 | 0.70 | +0.07 | +11.11% | 30 | 514 | 34.28% |
| FTNT190719P00075000 | 2019-06-21 2:34PM EDT | 75.00 | 2.11 | 1.80 | 2.05 | +0.51 | +31.87% | 124 | 182 | 30.49% |
| FTNT190719P00080000 | 2019-06-21 3:51PM EDT | 80.00 | 4.74 | 4.50 | 4.90 | +0.29 | +6.52% | 51 | 73 | 26.88% |
| FTNT190719P00085000 | 2019-06-20 9:30AM EDT | 85.00 | 7.15 | 8.40 | 9.80 | 0.00 | - | 3 | 19 | 40.31% |
| FTNT190719P00090000 | 2019-06-21 12:34PM EDT | 90.00 | 14.60 | 13.30 | 14.70 | +0.80 | +5.80% | 2 | 0 | 50.54% |