FTI Consulting, Inc. (FCN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 209.01% |
| 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 | 192.20% |
| FCN240621C00170000 | 2023-10-31 3:57PM EDT | 170.00 | 53.40 | 58.00 | 59.80 | 0.00 | - | 1 | 1 | 173.51% |
| FCN240621C00180000 | 2024-04-18 1:38PM EDT | 180.00 | 31.10 | 41.50 | 46.10 | 0.00 | - | 1 | 0 | 118.19% |
| FCN240621C00185000 | 2024-02-14 12:21PM EDT | 185.00 | 17.71 | 26.30 | 29.80 | 0.00 | - | 1 | 6 | 0.00% |
| FCN240621C00190000 | 2023-12-08 12:06PM EDT | 190.00 | 42.00 | 19.90 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| FCN240621C00195000 | 2023-11-16 1:31PM EDT | 195.00 | 39.30 | 21.70 | 22.90 | 0.00 | - | - | 0 | 51.29% |
| FCN240621C00200000 | 2024-04-15 2:39PM EDT | 200.00 | 15.60 | 23.50 | 26.60 | 0.00 | - | 1 | 10 | 83.87% |
| FCN240621C00210000 | 2024-05-02 11:40AM EDT | 210.00 | 8.90 | 6.60 | 9.40 | 0.00 | - | 12 | 31 | 33.12% |
| FCN240621C00220000 | 2024-05-30 12:39PM EDT | 220.00 | 2.55 | 1.85 | 3.70 | 0.00 | - | 1 | 61 | 28.57% |
| FCN240621C00230000 | 2024-05-22 12:32PM EDT | 230.00 | 2.25 | 0.30 | 0.60 | 0.00 | - | 1 | 105 | 22.66% |
| FCN240621C00240000 | 2024-05-20 10:24AM EDT | 240.00 | 1.15 | 0.05 | 0.90 | 0.00 | - | 1 | 81 | 35.77% |
| FCN240621C00250000 | 2024-05-07 11:11AM EDT | 250.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 2 | 10 | 50.89% |
| FCN240621C00260000 | 2024-04-26 10:07AM EDT | 260.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 44.04% |
| FCN240621C00270000 | 2023-12-29 2:43PM EDT | 270.00 | 1.70 | 0.75 | 1.05 | 0.00 | - | 5 | 5 | 61.13% |
| FCN240621C00280000 | 2024-05-28 12:26PM EDT | 280.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 24 | 69.58% |
| FCN240621C00290000 | 2024-05-31 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 124 | 57.32% |
| FCN240621C00300000 | 2024-04-15 10:38AM EDT | 300.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 70.85% |
| FCN240621C00310000 | 2024-05-17 3:31PM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 20 | 63.18% |
| FCN240621C00320000 | 2024-04-16 10:03AM EDT | 320.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 55 | 57 | 69.73% |
| FCN240621C00330000 | 2023-12-12 2:10PM EDT | 330.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | - | 4 | 78.81% |
| FCN240621C00340000 | 2024-05-17 3:30PM EDT | 340.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 108.20% |
Putsfor21 June 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 | 163.38% |
| FCN240621P00100000 | 2024-04-05 9:39AM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 184.08% |
| FCN240621P00115000 | 2024-02-23 2:14PM EDT | 115.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 133.20% |
| FCN240621P00145000 | 2023-12-21 1:17PM EDT | 145.00 | 2.70 | 1.90 | 2.80 | 0.00 | - | - | 2 | 125.20% |
| FCN240621P00165000 | 2024-05-08 3:07PM EDT | 165.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 2 | 6 | 74.27% |
| FCN240621P00170000 | 2024-02-08 1:50PM EDT | 170.00 | 5.00 | 2.45 | 2.75 | 0.00 | - | 4 | 23 | 86.84% |
| FCN240621P00175000 | 2024-01-24 12:31PM EDT | 175.00 | 5.70 | 2.25 | 2.55 | 0.00 | - | 1 | 3 | 76.95% |
| FCN240621P00180000 | 2024-05-06 10:26AM EDT | 180.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 55.23% |
| FCN240621P00185000 | 2024-05-10 9:30AM EDT | 185.00 | 0.34 | 0.05 | 0.65 | 0.00 | - | 1 | 35 | 42.58% |
| FCN240621P00190000 | 2024-05-20 12:02PM EDT | 190.00 | 0.38 | 0.10 | 0.70 | 0.00 | - | 2 | 35 | 37.23% |
| FCN240621P00195000 | 2024-05-20 12:02PM EDT | 195.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 2 | 22 | 27.83% |
| FCN240621P00200000 | 2024-05-21 3:18PM EDT | 200.00 | 0.40 | 0.45 | 1.05 | 0.00 | - | 5 | 39 | 28.20% |
| FCN240621P00210000 | 2024-05-10 12:01PM EDT | 210.00 | 1.95 | 0.90 | 3.90 | 0.00 | - | 6 | 39 | 29.52% |
| FCN240621P00220000 | 2024-05-23 11:31AM EDT | 220.00 | 3.90 | 5.00 | 7.60 | 0.00 | - | 1 | 266 | 21.80% |
| FCN240621P00230000 | 2023-12-13 5:00PM EDT | 230.00 | 19.40 | 30.90 | 32.80 | 0.00 | - | - | 6 | 110.66% |
| FCN240621P00240000 | 2024-02-22 1:26PM EDT | 240.00 | 22.70 | 33.40 | 35.50 | 0.00 | - | 5 | 5 | 88.90% |
| FCN240621P00270000 | 2023-12-04 11:31AM EDT | 270.00 | 47.10 | 70.50 | 74.60 | 0.00 | - | - | 0 | 169.49% |
| FCN240621P00280000 | 2024-04-25 9:35AM EDT | 280.00 | 60.60 | 57.20 | 62.00 | 0.00 | - | - | 0 | 0.00% |
| FCN240621P00310000 | 2024-04-25 9:35AM EDT | 310.00 | 89.60 | 87.20 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCN240621P00340000 | 2024-04-25 9:35AM EDT | 340.00 | 119.60 | 117.20 | 122.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.