Canada markets closed

FTI Consulting, Inc. (FCN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.62+4.16 (+2.40%)
At close: 04:00PM EDT
177.62 0.00 (0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCN220715C001450002022-06-16 12:33PM EDT145.0018.4030.6034.400.00--075.71%
FCN220715C001550002022-06-22 3:29PM EDT155.0014.9021.4024.000.00-1152.56%
FCN220715C001600002022-06-13 1:42PM EDT160.007.7717.0019.800.00-5751.61%
FCN220715C001650002022-06-24 1:33PM EDT165.0013.3713.2013.70+3.67+37.84%63931.79%
FCN220715C001700002022-06-24 1:33PM EDT170.009.138.909.40+2.88+46.08%272728.50%
FCN220715C001750002022-06-24 1:38PM EDT175.005.705.405.70+2.30+67.65%72325.89%
FCN220715C001800002022-06-24 3:53PM EDT180.002.802.702.85+2.80-13423.51%
FCN220715C001850002022-06-24 3:59PM EDT185.001.151.001.95+1.15-36028.10%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCN220715P001050002022-06-24 12:40PM EDT105.000.050.000.05+0.05-1082.03%
FCN220715P001200002022-06-13 10:39AM EDT120.000.200.000.100.00--1067.58%
FCN220715P001250002022-06-24 12:44PM EDT125.000.090.000.25-0.06-40.00%11068.95%
FCN220715P001350002022-06-21 9:38AM EDT135.000.190.000.15+0.19--151.66%
FCN220715P001450002022-06-15 3:26PM EDT145.000.800.000.250.00--147.90%
FCN220715P001500002022-06-13 10:41AM EDT150.002.200.100.250.00-12141.11%
FCN220715P001550002022-06-16 3:30PM EDT155.002.270.250.300.00-53735.69%
FCN220715P001600002022-06-23 3:51PM EDT160.000.700.300.450.00-43131.69%
FCN220715P001650002022-06-24 9:53AM EDT165.001.000.600.75-0.35-25.93%618728.20%
FCN220715P001700002022-06-24 3:37PM EDT170.001.501.301.40-7.70-83.70%34225.53%
FCN220715P001750002022-06-24 3:09PM EDT175.002.602.552.80-2.00-43.48%42524.13%
FCN220715P001800002022-06-24 11:00AM EDT180.005.504.805.10+5.50-2122.72%
FCN220715P001850002022-06-24 12:31PM EDT185.008.608.008.60-7.10-45.22%3022.63%