UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.79 -0.04 (-0.05%) GOLD FUTURES
2,310.10 -20.70 (-0.89%) DOW
39,133.83 +21.67 (+0.06%) Bitcoin GBP
48,125.53 -962.63 (-1.96%)
FTI Consulting, Inc. (FCN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240920C00180000 | 2024-01-29 12:10PM EDT | 180.00 | 31.20 | 44.70 | 45.70 | 0.00 | - | - | 5 | 64.87% |
| FCN240920C00185000 | 2024-06-05 3:50PM EDT | 185.00 | 38.55 | 33.00 | 34.60 | 0.00 | - | - | 1 | 42.17% |
| FCN240920C00195000 | 2024-03-28 12:50PM EDT | 195.00 | 30.50 | 26.40 | 29.70 | 0.00 | - | 4 | 4 | 47.44% |
| FCN240920C00200000 | 2024-04-15 2:24PM EDT | 200.00 | 22.00 | 30.20 | 32.80 | 0.00 | - | 1 | 2 | 59.73% |
| FCN240920C00210000 | 2024-05-02 11:40AM EDT | 210.00 | 18.20 | 15.40 | 19.00 | 0.00 | - | 1 | 5 | 41.35% |
| FCN240920C00220000 | 2024-06-18 10:43AM EDT | 220.00 | 9.04 | 9.90 | 10.90 | 0.00 | - | 1 | 5 | 32.66% |
| FCN240920C00230000 | 2024-05-23 3:05PM EDT | 230.00 | 10.30 | 5.20 | 6.10 | 0.00 | - | 2 | 43 | 29.14% |
| FCN240920C00240000 | 2024-06-25 3:30PM EDT | 240.00 | 3.80 | 3.60 | 4.10 | 0.00 | - | 3 | 26 | 30.13% |
| FCN240920C00250000 | 2024-05-13 1:21PM EDT | 250.00 | 6.10 | 2.05 | 2.60 | 0.00 | - | 2 | 15 | 30.51% |
| FCN240920C00260000 | 2024-04-22 11:45AM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FCN240920C00300000 | 2024-04-24 1:02PM EDT | 300.00 | 0.95 | 0.15 | 1.75 | 0.00 | - | - | 2 | 46.77% |
| FCN240920C00330000 | 2024-05-31 11:02AM EDT | 330.00 | 0.45 | 0.15 | 2.25 | 0.00 | - | 4 | 4 | 52.03% |
| FCN240920C00340000 | 2024-06-24 9:55AM EDT | 340.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 26 | 43.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240920P00110000 | 2024-02-01 10:47AM EDT | 110.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | - | 3 | 75.66% |
| FCN240920P00120000 | 2024-01-31 3:33PM EDT | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| FCN240920P00150000 | 2024-02-22 10:36AM EDT | 150.00 | 2.55 | 1.65 | 2.05 | 0.00 | - | 1 | 1 | 53.32% |
| FCN240920P00155000 | 2024-03-07 2:31PM EDT | 155.00 | 2.57 | 2.05 | 3.20 | 0.00 | - | - | 2 | 54.33% |
| FCN240920P00165000 | 2024-03-07 2:31PM EDT | 165.00 | 3.80 | 2.10 | 3.50 | 0.00 | - | - | 2 | 50.59% |
| FCN240920P00170000 | 2024-02-07 1:59PM EDT | 170.00 | 7.50 | 4.90 | 5.30 | 0.00 | - | - | 7 | 53.17% |
| FCN240920P00175000 | 2024-04-12 12:31PM EDT | 175.00 | 5.20 | 1.15 | 1.60 | 0.00 | - | 1 | 9 | 33.02% |
| FCN240920P00180000 | 2024-06-21 12:19PM EDT | 180.00 | 2.55 | 1.80 | 2.20 | 0.00 | - | 1 | 27 | 32.51% |
| FCN240920P00185000 | 2024-04-23 10:38AM EDT | 185.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| FCN240920P00190000 | 2024-04-23 10:34AM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| FCN240920P00195000 | 2024-05-23 1:37PM EDT | 195.00 | 3.80 | 4.90 | 5.60 | 0.00 | - | 4 | 6 | 32.39% |
| FCN240920P00200000 | 2024-06-25 12:46PM EDT | 200.00 | 6.40 | 5.40 | 6.10 | 0.00 | - | 3 | 29 | 29.14% |
| FCN240920P00210000 | 2024-06-24 12:05PM EDT | 210.00 | 9.40 | 8.80 | 9.70 | 0.00 | - | 1 | 4 | 27.88% |
| FCN240920P00220000 | 2024-06-24 1:08PM EDT | 220.00 | 14.40 | 13.70 | 14.60 | 0.00 | - | 1 | 12 | 26.59% |
| FCN240920P00230000 | 2024-04-24 2:13PM EDT | 230.00 | 24.40 | 15.00 | 18.30 | 0.00 | - | - | 1 | 17.61% |
© 2024 Yahoo. All rights reserved.