FTI Consulting, Inc. (FCN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 74.91% |
| FCN240920C00185000 | 2024-06-05 3:50PM EDT | 185.00 | 38.55 | 27.70 | 29.90 | 0.00 | - | - | 1 | 40.85% |
| FCN240920C00195000 | 2024-03-28 12:50PM EDT | 195.00 | 30.50 | 26.40 | 29.70 | 0.00 | - | 4 | 4 | 51.83% |
| FCN240920C00200000 | 2024-04-15 2:24PM EDT | 200.00 | 22.00 | 30.20 | 32.80 | 0.00 | - | 1 | 2 | 66.53% |
| FCN240920C00210000 | 2024-05-02 11:40AM EDT | 210.00 | 18.20 | 15.40 | 19.00 | 0.00 | - | 1 | 5 | 47.53% |
| FCN240920C00220000 | 2024-06-03 1:29PM EDT | 220.00 | 12.90 | 7.70 | 9.80 | 0.00 | - | 6 | 6 | 34.97% |
| FCN240920C00230000 | 2024-05-23 3:05PM EDT | 230.00 | 10.30 | 4.90 | 6.90 | 0.00 | - | 2 | 43 | 35.05% |
| FCN240920C00240000 | 2024-05-13 1:21PM EDT | 240.00 | 9.10 | 3.60 | 5.80 | 0.00 | - | 7 | 23 | 38.21% |
| FCN240920C00250000 | 2024-05-13 1:21PM EDT | 250.00 | 6.10 | 2.05 | 2.60 | 0.00 | - | 2 | 15 | 32.84% |
| FCN240920C00260000 | 2024-04-22 11:45AM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FCN240920C00300000 | 2024-04-24 1:02PM EDT | 300.00 | 0.95 | 0.15 | 1.75 | 0.00 | - | - | 2 | 47.57% |
| FCN240920C00330000 | 2024-05-31 11:02AM EDT | 330.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 51.64% |
| FCN240920C00340000 | 2024-06-10 12:52PM EDT | 340.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 25 | 43.85% |
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 | 69.09% |
| 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 | 48.66% |
| FCN240920P00155000 | 2024-03-07 2:31PM EDT | 155.00 | 2.57 | 2.05 | 3.20 | 0.00 | - | - | 2 | 51.09% |
| FCN240920P00165000 | 2024-03-07 2:31PM EDT | 165.00 | 3.80 | 2.10 | 3.50 | 0.00 | - | - | 2 | 44.24% |
| FCN240920P00170000 | 2024-02-07 1:59PM EDT | 170.00 | 7.50 | 4.90 | 5.30 | 0.00 | - | - | 7 | 47.10% |
| FCN240920P00175000 | 2024-04-12 12:31PM EDT | 175.00 | 5.20 | 1.15 | 1.60 | 0.00 | - | 1 | 9 | 27.84% |
| FCN240920P00180000 | 2024-06-12 12:21PM EDT | 180.00 | 2.20 | 1.70 | 3.00 | 0.00 | - | 1 | 27 | 30.26% |
| 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 | 3.13% |
| FCN240920P00195000 | 2024-05-23 1:37PM EDT | 195.00 | 3.80 | 5.70 | 6.50 | 0.00 | - | 4 | 6 | 28.11% |
| FCN240920P00200000 | 2024-06-12 12:21PM EDT | 200.00 | 5.93 | 6.00 | 8.70 | 0.00 | - | 1 | 23 | 28.64% |
| FCN240920P00210000 | 2024-04-12 11:56AM EDT | 210.00 | 17.50 | 7.10 | 7.80 | 0.00 | - | 2 | 3 | 14.77% |
| FCN240920P00220000 | 2024-06-03 11:39AM EDT | 220.00 | 13.30 | 16.80 | 19.30 | 0.00 | - | 4 | 11 | 27.01% |
| FCN240920P00230000 | 2024-04-24 2:13PM EDT | 230.00 | 24.40 | 15.00 | 18.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.