Advertisement
U.S. markets closed

FTI Consulting, Inc. (FCN)

NYSE - Nasdaq Real Time Price. Currency in USD
210.29+0.86 (+0.41%)
At close: 04:00PM EDT
210.29 0.00 (0.00%)
After hours: 05:10PM 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 EDT190.0020.7120.1023.000.00-2648.18%
FCN240419C001950002024-03-20 3:12PM EDT195.0012.6014.6017.800.00-2339.03%
FCN240419C002000002024-03-22 10:28AM EDT200.0012.8011.9013.00+3.75+41.44%33832.24%
FCN240419C002100002024-03-21 11:39AM EDT210.003.304.905.500.00-89625.44%
FCN240419C002200002024-03-28 3:57PM EDT220.001.681.201.75+0.33+24.44%423024.29%
FCN240419C002300002024-03-27 3:43PM EDT230.000.450.400.550.00-5712325.90%
FCN240419C002400002024-03-20 11:54AM EDT240.000.300.150.350.00-2731.54%
FCN240419C002500002024-03-27 11:10AM EDT250.000.200.150.250.00-11036.77%
FCN240419C002600002024-03-21 1:48PM EDT260.000.150.051.350.00-1173852.54%
FCN240419C002700002024-03-27 11:09AM EDT270.000.050.050.750.00-18553.71%
FCN240419C002800002024-03-18 1:19PM EDT280.000.100.050.150.00-814451.66%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCN240419P001150002024-02-23 2:14PM EDT115.000.200.000.750.00-11119.24%
FCN240419P001400002024-02-27 4:08PM EDT140.000.050.000.750.00-2284.23%
FCN240419P001700002024-03-11 10:34AM EDT170.000.300.000.750.00--155.91%
FCN240419P001800002024-03-26 2:41PM EDT180.000.150.000.300.00-1013735.89%
FCN240419P001850002024-03-26 2:37PM EDT185.000.350.100.750.00-88537.62%
FCN240419P001900002024-03-27 10:25AM EDT190.000.550.300.850.00-558732.67%
FCN240419P001950002024-03-28 3:45PM EDT195.000.670.600.80-0.27-28.72%191,45825.90%
FCN240419P002000002024-03-28 3:45PM EDT200.001.221.101.40-0.49-28.65%201,48124.00%
FCN240419P002100002024-03-28 12:35PM EDT210.003.903.804.40-1.30-25.00%622021.60%
FCN240419P002200002024-03-05 2:18PM EDT220.0012.9010.0012.700.00-11631.42%
FCN240419P002300002024-02-27 2:08PM EDT230.0015.4018.2019.900.00--020.61%