FTI Consulting, Inc. (FCN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240621C00150000 | 2024-02-22 10:47AM EDT | 150.00 | 72.47 | 56.50 | 61.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCN240621C00155000 | 2023-10-26 9:50AM EDT | 155.00 | 53.70 | 71.50 | 76.00 | 0.00 | - | - | 0 | 142.58% |
| FCN240621C00160000 | 2023-12-15 4:42PM EDT | 160.00 | 48.50 | 47.50 | 48.20 | 0.00 | - | 5 | 0 | 0.00% |
| FCN240621C00165000 | 2023-10-26 9:50AM EDT | 165.00 | 45.60 | 62.90 | 66.90 | 0.00 | - | - | 0 | 130.87% |
| FCN240621C00170000 | 2023-10-31 3:57PM EDT | 170.00 | 53.40 | 58.00 | 59.80 | 0.00 | - | 1 | 1 | 118.58% |
| FCN240621C00180000 | 2024-04-18 1:38PM EDT | 180.00 | 31.10 | 32.80 | 36.50 | 0.00 | - | 1 | 0 | 51.13% |
| FCN240621C00185000 | 2024-02-14 12:21PM EDT | 185.00 | 17.71 | 26.30 | 29.80 | 0.00 | - | 1 | 6 | 36.95% |
| FCN240621C00190000 | 2023-12-08 12:06PM EDT | 190.00 | 42.00 | 19.90 | 23.40 | 0.00 | - | - | 0 | 23.60% |
| FCN240621C00195000 | 2023-11-16 1:31PM EDT | 195.00 | 39.30 | 21.70 | 22.90 | 0.00 | - | - | 0 | 40.11% |
| FCN240621C00200000 | 2024-04-15 2:39PM EDT | 200.00 | 15.60 | 15.10 | 16.80 | 0.00 | - | 1 | 10 | 29.93% |
| FCN240621C00210000 | 2024-05-01 12:06PM EDT | 210.00 | 9.80 | 8.60 | 9.60 | -4.20 | -30.00% | 6 | 13 | 26.25% |
| FCN240621C00220000 | 2024-04-29 3:50PM EDT | 220.00 | 5.10 | 4.00 | 4.90 | 0.00 | - | 2 | 32 | 25.09% |
| FCN240621C00230000 | 2024-04-30 11:12AM EDT | 230.00 | 2.90 | 1.65 | 2.15 | 0.00 | - | 1 | 54 | 24.38% |
| FCN240621C00240000 | 2024-04-24 1:37PM EDT | 240.00 | 3.40 | 0.65 | 1.10 | 0.00 | - | 11 | 80 | 25.94% |
| FCN240621C00250000 | 2024-04-25 3:27PM EDT | 250.00 | 0.75 | 0.20 | 2.65 | 0.00 | - | 2 | 11 | 41.14% |
| FCN240621C00260000 | 2024-04-26 10:07AM EDT | 260.00 | 0.50 | 0.15 | 2.55 | 0.00 | - | 1 | 3 | 46.88% |
| FCN240621C00270000 | 2023-12-29 2:43PM EDT | 270.00 | 1.70 | 0.75 | 1.05 | 0.00 | - | 5 | 5 | 42.09% |
| FCN240621C00280000 | 2024-03-11 10:54AM EDT | 280.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 3 | 23 | 43.70% |
| FCN240621C00290000 | 2024-04-30 1:25PM EDT | 290.00 | 0.30 | 0.30 | 2.40 | 0.00 | - | 1 | 121 | 54.13% |
| FCN240621C00300000 | 2024-04-15 10:38AM EDT | 300.00 | 0.30 | 0.20 | 2.40 | 0.00 | - | - | 1 | 58.01% |
| FCN240621C00310000 | 2024-04-23 11:04AM EDT | 310.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 60.62% |
| FCN240621C00320000 | 2024-04-16 10:03AM EDT | 320.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 55 | 57 | 64.48% |
| FCN240621C00330000 | 2023-12-12 2:10PM EDT | 330.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 4 | 51.71% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240621P00095000 | 2024-02-13 3:52PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 27 | 103.76% |
| FCN240621P00100000 | 2024-04-05 9:39AM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 116.89% |
| FCN240621P00115000 | 2024-02-23 2:14PM EDT | 115.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 84.33% |
| FCN240621P00145000 | 2023-12-21 1:17PM EDT | 145.00 | 2.70 | 1.90 | 2.80 | 0.00 | - | - | 2 | 78.85% |
| FCN240621P00165000 | 2024-04-23 1:33PM EDT | 165.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 8 | 45.97% |
| FCN240621P00170000 | 2024-02-08 1:50PM EDT | 170.00 | 5.00 | 2.45 | 2.75 | 0.00 | - | 4 | 23 | 54.07% |
| FCN240621P00175000 | 2024-01-24 12:31PM EDT | 175.00 | 5.70 | 2.25 | 2.55 | 0.00 | - | 1 | 3 | 48.63% |
| FCN240621P00180000 | 2024-04-15 2:32PM EDT | 180.00 | 3.50 | 0.40 | 0.75 | 0.00 | - | 5 | 14 | 30.81% |
| FCN240621P00185000 | 2024-04-15 1:15PM EDT | 185.00 | 4.50 | 0.60 | 0.85 | 0.00 | - | 2 | 37 | 27.65% |
| FCN240621P00190000 | 2024-04-15 3:40PM EDT | 190.00 | 5.80 | 0.90 | 1.20 | 0.00 | - | 6 | 42 | 25.98% |
| FCN240621P00195000 | 2024-04-24 12:17PM EDT | 195.00 | 4.30 | 1.40 | 1.80 | 0.00 | - | 1 | 24 | 24.83% |
| FCN240621P00200000 | 2024-04-29 10:42AM EDT | 200.00 | 2.50 | 2.05 | 2.55 | 0.00 | - | 1 | 34 | 23.21% |
| FCN240621P00210000 | 2024-04-26 10:33AM EDT | 210.00 | 4.30 | 4.70 | 5.40 | 0.00 | - | 6 | 38 | 20.94% |
| FCN240621P00220000 | 2024-04-25 1:49PM EDT | 220.00 | 7.40 | 9.60 | 10.40 | 0.00 | - | 232 | 256 | 18.43% |
| FCN240621P00230000 | 2023-12-13 5:00PM EDT | 230.00 | 19.40 | 30.90 | 32.80 | 0.00 | - | - | 6 | 66.97% |
| FCN240621P00240000 | 2024-02-22 1:26PM EDT | 240.00 | 22.70 | 33.40 | 35.50 | 0.00 | - | 5 | 5 | 51.65% |
| FCN240621P00270000 | 2023-12-04 11:31AM EDT | 270.00 | 47.10 | 70.50 | 74.60 | 0.00 | - | - | 0 | 103.77% |
| FCN240621P00280000 | 2024-04-25 9:35AM EDT | 280.00 | 60.60 | 65.30 | 68.80 | 0.00 | - | - | 0 | 49.45% |
| FCN240621P00310000 | 2024-04-25 9:35AM EDT | 310.00 | 89.60 | 95.00 | 98.80 | 0.00 | - | 1 | 0 | 62.57% |
| FCN240621P00340000 | 2024-04-25 9:35AM EDT | 340.00 | 119.60 | 125.00 | 128.80 | 0.00 | - | - | 0 | 73.88% |
© 2024 Yahoo. All rights reserved.