FCN - FTI Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCN190920C000500002019-06-10 12:03AM EDT50.0020.4033.4037.700.00-110.00%
FCN190920C000650002019-06-10 12:03AM EDT65.0013.2019.2022.000.00-110.00%
FCN190920C000700002019-08-05 10:24AM EDT70.0031.1234.6039.500.00-5582.32%
FCN190920C000800002019-06-07 10:57AM EDT80.008.706.807.600.00-110.00%
FCN190920C000850002019-08-01 1:15PM EDT85.0020.7219.6024.400.00-1187.28%
FCN190920C000900002019-08-02 9:48AM EDT90.0013.9014.7019.500.00-1673.80%
FCN190920C000950002019-08-16 11:42AM EDT95.0011.309.7013.70+3.20+39.51%22150.88%
FCN190920C001000002019-08-13 10:22AM EDT100.007.007.508.400.00-13034.17%
FCN190920C001050002019-08-16 1:42PM EDT105.004.104.304.80-0.60-12.77%232730.52%
FCN190920C001100002019-08-16 3:11PM EDT110.002.101.602.30+0.30+16.67%22628.42%
FCN190920C001150002019-08-16 2:08PM EDT115.000.800.750.95+0.37+86.05%328227.69%
FCN190920C001200002019-08-12 11:33AM EDT120.000.170.150.300.00-224026.66%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCN190920P000350002019-06-10 12:03AM EDT35.000.300.000.500.00-314179.30%
FCN190920P000400002019-06-10 12:03AM EDT40.000.750.000.500.00-77159.18%
FCN190920P000450002019-06-10 12:03AM EDT45.001.000.000.500.00-1010141.41%
FCN190920P000500002019-06-10 12:03AM EDT50.001.650.100.500.00-11129.39%
FCN190920P000650002019-07-02 2:54PM EDT65.000.410.000.000.00-20025.00%
FCN190920P000750002019-07-08 11:31AM EDT75.001.080.001.500.00-303080.62%
FCN190920P000850002019-07-24 2:08PM EDT85.001.250.000.750.00-26226457.08%
FCN190920P000900002019-08-16 10:07AM EDT90.000.270.100.30-2.68-90.85%22036.43%
FCN190920P000950002019-08-16 3:32PM EDT95.000.450.350.55-0.27-37.50%102331.64%
FCN190920P001000002019-08-15 10:58AM EDT100.001.671.001.350.00-22530.03%
FCN190920P001050002019-07-29 2:58PM EDT105.003.402.352.950.00--2028.80%