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 | 62.54% |
| FCN240920C00185000 | 2024-06-05 3:50PM EDT | 185.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCN240920C00195000 | 2024-03-28 12:50PM EDT | 195.00 | 30.50 | 26.40 | 29.70 | 0.00 | - | 4 | 4 | 45.36% |
| FCN240920C00200000 | 2024-04-15 2:24PM EDT | 200.00 | 22.00 | 30.20 | 32.80 | 0.00 | - | 1 | 2 | 58.50% |
| FCN240920C00210000 | 2024-05-02 11:40AM EDT | 210.00 | 18.20 | 15.40 | 19.00 | 0.00 | - | 1 | 5 | 40.03% |
| FCN240920C00220000 | 2024-06-18 10:43AM EDT | 220.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FCN240920C00230000 | 2024-06-27 12:49PM EDT | 230.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| FCN240920C00240000 | 2024-06-25 3:30PM EDT | 240.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FCN240920C00250000 | 2024-05-13 1:21PM EDT | 250.00 | 6.10 | 2.05 | 2.60 | 0.00 | - | 2 | 15 | 30.29% |
| 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 | 47.23% |
| FCN240920C00330000 | 2024-05-31 11:02AM EDT | 330.00 | 0.45 | 0.15 | 2.35 | 0.00 | - | 4 | 4 | 53.16% |
| FCN240920C00340000 | 2024-06-24 9:55AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 78.66% |
| 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 | 55.81% |
| FCN240920P00155000 | 2024-03-07 2:31PM EDT | 155.00 | 2.57 | 2.05 | 3.20 | 0.00 | - | - | 2 | 56.91% |
| FCN240920P00165000 | 2024-03-07 2:31PM EDT | 165.00 | 3.80 | 2.10 | 3.50 | 0.00 | - | - | 2 | 53.13% |
| FCN240920P00170000 | 2024-02-07 1:59PM EDT | 170.00 | 7.50 | 4.90 | 5.30 | 0.00 | - | - | 7 | 55.87% |
| FCN240920P00175000 | 2024-04-12 12:31PM EDT | 175.00 | 5.20 | 1.15 | 1.60 | 0.00 | - | 1 | 9 | 34.96% |
| FCN240920P00180000 | 2024-06-21 12:19PM EDT | 180.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| 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 | 34.71% |
| FCN240920P00200000 | 2024-06-27 12:49PM EDT | 200.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| FCN240920P00210000 | 2024-06-24 12:05PM EDT | 210.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FCN240920P00220000 | 2024-06-24 1:08PM EDT | 220.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCN240920P00230000 | 2024-04-24 2:13PM EDT | 230.00 | 24.40 | 15.00 | 18.30 | 0.00 | - | - | 1 | 22.19% |
© 2024 Yahoo. All rights reserved.