Advertisement
U.S. markets open in 3 minutes

FTI Consulting, Inc. (FCN)

NYSE - NYSE Delayed Price. Currency in USD
209.43+1.24 (+0.60%)
At close: 04:00PM EDT
212.12 +2.69 (+1.28%)
Pre-Market: 09:12AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCN240419C001300002024-02-22 10:38AM EDT130.0083.6074.5078.700.00-110.00%
FCN240419C001900002024-03-07 10:30AM EDT190.0020.710.000.000.00-260.00%
FCN240419C001950002024-03-20 3:12PM EDT195.0012.600.000.000.00-230.00%
FCN240419C002000002024-03-22 10:28AM EDT200.009.050.000.000.00-2380.00%
FCN240419C002100002024-03-21 11:39AM EDT210.003.300.000.000.00-8960.39%
FCN240419C002200002024-03-27 3:35PM EDT220.001.350.000.000.00-292306.25%
FCN240419C002300002024-03-27 3:43PM EDT230.000.450.000.000.00-571236.25%
FCN240419C002400002024-03-20 11:54AM EDT240.000.300.000.000.00-2712.50%
FCN240419C002500002024-03-27 11:10AM EDT250.000.200.000.000.00-11012.50%
FCN240419C002600002024-03-21 1:48PM EDT260.000.150.000.000.00-1173812.50%
FCN240419C002700002024-03-27 11:09AM EDT270.000.050.000.000.00-18525.00%
FCN240419C002800002024-03-18 1:19PM EDT280.000.100.000.000.00-814425.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCN240419P001150002024-02-23 2:14PM EDT115.000.200.000.750.00-11118.56%
FCN240419P001400002024-02-27 4:08PM EDT140.000.050.000.000.00-2225.00%
FCN240419P001700002024-03-11 10:34AM EDT170.000.300.000.000.00-1112.50%
FCN240419P001800002024-03-26 2:41PM EDT180.000.150.000.000.00-1013712.50%
FCN240419P001850002024-03-26 2:37PM EDT185.000.350.000.000.00-88512.50%
FCN240419P001900002024-03-27 10:25AM EDT190.000.550.000.000.00-55876.25%
FCN240419P001950002024-03-27 3:55PM EDT195.000.940.000.000.00-231,4586.25%
FCN240419P002000002024-03-27 3:55PM EDT200.001.710.000.000.00-471,4813.13%
FCN240419P002100002024-03-25 2:50PM EDT210.005.200.000.000.00-52200.00%
FCN240419P002200002024-03-05 2:18PM EDT220.0012.900.000.000.00-1160.00%
FCN240419P002300002024-02-27 2:08PM EDT230.0015.400.000.000.00--00.00%