FTI Consulting, Inc. (FCN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517C00190000 | 2024-04-25 10:01AM EDT | 190.00 | 32.10 | 23.20 | 28.00 | 0.00 | - | - | 12 | 71.07% |
| FCN240517C00195000 | 2024-04-18 3:11PM EDT | 195.00 | 17.50 | 18.70 | 22.90 | 0.00 | - | - | 1 | 60.45% |
| FCN240517C00200000 | 2024-04-26 10:33AM EDT | 200.00 | 17.90 | 14.20 | 18.30 | 0.00 | - | 2 | 12 | 53.80% |
| FCN240517C00210000 | 2024-05-02 11:40AM EDT | 210.00 | 5.60 | 6.70 | 8.30 | 0.00 | - | 12 | 33 | 32.17% |
| FCN240517C00220000 | 2024-05-02 12:18PM EDT | 220.00 | 1.50 | 0.70 | 2.10 | 0.00 | - | 7 | 347 | 23.99% |
| FCN240517C00230000 | 2024-04-30 10:38AM EDT | 230.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 2 | 347 | 24.51% |
| FCN240517C00240000 | 2024-04-25 10:03AM EDT | 240.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 4 | 8 | 48.66% |
| FCN240517C00250000 | 2024-04-24 1:03PM EDT | 250.00 | 1.31 | 0.00 | 0.25 | 0.00 | - | - | 1 | 41.85% |
| FCN240517C00270000 | 2024-03-20 3:50PM EDT | 270.00 | 0.40 | 0.15 | 2.50 | 0.00 | - | - | 1 | 81.30% |
| FCN240517C00300000 | 2024-04-18 10:22AM EDT | 300.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 94.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517P00125000 | 2024-04-23 2:03PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 99.22% |
| FCN240517P00130000 | 2024-04-23 2:45PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 147 | 92.97% |
| FCN240517P00135000 | 2024-04-24 10:19AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 85.94% |
| FCN240517P00170000 | 2024-04-25 10:03AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 84.03% |
| FCN240517P00175000 | 2024-04-24 3:44PM EDT | 175.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 18 | 20 | 51.76% |
| FCN240517P00180000 | 2024-04-24 1:38PM EDT | 180.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | - | 13 | 67.68% |
| FCN240517P00185000 | 2024-04-24 1:04PM EDT | 185.00 | 1.60 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 48.49% |
| FCN240517P00190000 | 2024-04-19 10:44AM EDT | 190.00 | 3.20 | 0.00 | 1.35 | 0.00 | - | 5 | 45 | 55.10% |
| FCN240517P00195000 | 2024-05-02 3:57PM EDT | 195.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 34 | 47.80% |
| FCN240517P00200000 | 2024-04-19 12:08PM EDT | 200.00 | 5.20 | 0.25 | 0.40 | 0.00 | - | 5 | 28 | 26.66% |
| FCN240517P00210000 | 2024-04-29 3:03PM EDT | 210.00 | 2.70 | 1.35 | 3.80 | 0.00 | - | 22 | 34 | 36.28% |
| FCN240517P00220000 | 2024-04-25 9:57AM EDT | 220.00 | 4.80 | 5.50 | 7.60 | 0.00 | - | 10 | 32 | 28.14% |
| FCN240517P00250000 | 2024-04-25 9:51AM EDT | 250.00 | 25.50 | 32.50 | 37.00 | 0.00 | - | - | 0 | 69.41% |
| FCN240517P00280000 | 2024-04-25 9:35AM EDT | 280.00 | 60.60 | 62.60 | 67.50 | 0.00 | - | - | 0 | 63.67% |
© 2024 Yahoo. All rights reserved.