FTI Consulting, Inc. (FCN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517C00195000 | 2024-04-18 3:11PM EDT | 195.00 | 17.50 | 20.40 | 22.60 | 0.00 | - | - | 1 | 40.45% |
| FCN240517C00200000 | 2024-04-26 10:33AM EDT | 200.00 | 17.90 | 15.00 | 17.30 | +0.80 | +4.68% | 2 | 13 | 31.12% |
| FCN240517C00210000 | 2024-04-19 2:43PM EDT | 210.00 | 11.30 | 7.50 | 9.00 | 0.00 | - | 6 | 25 | 26.32% |
| FCN240517C00220000 | 2024-04-26 1:05PM EDT | 220.00 | 4.30 | 2.55 | 3.30 | -2.80 | -39.44% | 24 | 346 | 23.66% |
| FCN240517C00230000 | 2024-04-26 1:06PM EDT | 230.00 | 1.30 | 0.65 | 0.90 | -1.30 | -50.00% | 17 | 408 | 23.49% |
| FCN240517C00240000 | 2024-04-25 10:03AM EDT | 240.00 | 1.00 | 0.10 | 0.40 | 0.00 | - | 4 | 8 | 27.64% |
| FCN240517C00270000 | 2024-03-20 3:50PM EDT | 270.00 | 0.40 | 0.15 | 2.50 | 0.00 | - | - | 1 | 63.97% |
| FCN240517C00300000 | 2024-04-18 10:22AM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517P00170000 | 2024-04-25 10:03AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FCN240517P00175000 | 2024-04-24 3:44PM EDT | 175.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 18 | 20 | 41.90% |
| FCN240517P00185000 | 2024-04-24 1:04PM EDT | 185.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| FCN240517P00190000 | 2024-04-19 10:44AM EDT | 190.00 | 3.20 | 0.10 | 0.65 | 0.00 | - | 5 | 45 | 36.91% |
| FCN240517P00195000 | 2024-04-24 3:12PM EDT | 195.00 | 3.30 | 0.30 | 0.65 | 0.00 | - | 15 | 48 | 31.03% |
| FCN240517P00200000 | 2024-04-19 12:08PM EDT | 200.00 | 5.20 | 0.65 | 1.05 | 0.00 | - | 5 | 28 | 28.96% |
| FCN240517P00210000 | 2024-04-26 1:39PM EDT | 210.00 | 2.50 | 2.30 | 3.50 | -5.04 | -66.84% | 1 | 43 | 28.91% |
| FCN240517P00220000 | 2024-04-25 9:57AM EDT | 220.00 | 4.80 | 5.90 | 8.50 | 0.00 | - | 10 | 32 | 29.50% |
© 2024 Yahoo. All rights reserved.