NYSE - Delayed Quote • USD
FTI Consulting, Inc. (FCN)
At close: May 1 at 4:00 PM EDT
After hours: May 1 at 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517C00190000 | 4/25/2024 2:01 PM | 190 | 32.10 | 21.50 | 25.10 | 0.00 | 0.00% | - | 12 | 59.92% |
| FCN240517C00195000 | 4/18/2024 7:11 PM | 195 | 17.50 | 16.50 | 20.20 | 0.00 | 0.00% | - | 1 | 51.64% |
| FCN240517C00200000 | 4/26/2024 2:33 PM | 200 | 17.90 | 13.20 | 15.10 | 0.00 | 0.00% | 2 | 12 | 41.50% |
| FCN240517C00210000 | 4/29/2024 3:17 PM | 210 | 6.90 | 5.40 | 6.00 | 0.00 | 0.00% | 10 | 24 | 26.17% |
| FCN240517C00220000 | 5/1/2024 6:56 PM | 220 | 1.85 | 1.50 | 1.75 | -0.40 | -17.78% | 4 | 344 | 25.12% |
| FCN240517C00230000 | 4/30/2024 2:38 PM | 230 | 0.50 | 0.20 | 0.45 | 0.00 | 0.00% | 2 | 347 | 26.83% |
| FCN240517C00240000 | 4/25/2024 2:03 PM | 240 | 1.00 | 0.00 | 2.25 | 0.00 | 0.00% | 4 | 8 | 57.74% |
| FCN240517C00250000 | 4/24/2024 5:03 PM | 250 | 1.31 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 43.16% |
| FCN240517C00270000 | 3/20/2024 7:50 PM | 270 | 0.40 | 0.15 | 2.50 | 0.00 | 0.00% | - | 1 | 79.25% |
| FCN240517C00300000 | 4/18/2024 2:22 PM | 300 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 99.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517P00125000 | 4/23/2024 6:03 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 23 | 91.41% |
| FCN240517P00130000 | 4/23/2024 6:45 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 147 | 85.16% |
| FCN240517P00135000 | 4/24/2024 2:19 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 21 | 78.91% |
| FCN240517P00170000 | 4/25/2024 2:03 PM | 170 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 0 | 75.61% |
| FCN240517P00175000 | 4/24/2024 7:44 PM | 175 | 0.65 | 0.00 | 0.15 | 0.00 | 0.00% | 18 | 20 | 46.00% |
| FCN240517P00180000 | 4/24/2024 5:38 PM | 180 | 1.00 | 0.00 | 2.20 | 0.00 | 0.00% | - | 13 | 60.52% |
| FCN240517P00185000 | 4/24/2024 5:04 PM | 185 | 1.60 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 27 | 46.19% |
| FCN240517P00190000 | 4/19/2024 2:44 PM | 190 | 3.20 | 0.05 | 0.90 | 0.00 | 0.00% | 5 | 45 | 42.70% |
| FCN240517P00195000 | 4/29/2024 4:04 PM | 195 | 0.40 | 0.25 | 0.45 | 0.00 | 0.00% | 15 | 33 | 29.25% |
| FCN240517P00200000 | 4/19/2024 4:08 PM | 200 | 5.20 | 0.55 | 1.80 | 0.00 | 0.00% | 5 | 28 | 35.65% |
| FCN240517P00210000 | 4/29/2024 7:03 PM | 210 | 2.70 | 2.50 | 2.80 | 0.00 | 0.00% | 22 | 34 | 22.34% |
| FCN240517P00220000 | 4/25/2024 1:57 PM | 220 | 4.80 | 7.40 | 9.40 | 0.00 | 0.00% | 10 | 32 | 26.42% |
| FCN240517P00250000 | 4/25/2024 1:51 PM | 250 | 25.50 | 35.00 | 38.80 | 0.00 | 0.00% | - | 0 | 60.03% |
| FCN240517P00280000 | 4/25/2024 1:35 PM | 280 | 60.60 | 65.00 | 68.80 | 0.00 | 0.00% | - | 0 | 88.23% |
Related Tickers
HURN Huron Consulting Group Inc.
87.07
-6.62%
CRAI CRA International, Inc.
149.53
+3.06%
FORR Forrester Research, Inc.
17.61
-3.19%
EFX Equifax Inc.
220.67
+0.22%
BAH Booz Allen Hamilton Holding Corporation
147.33
-0.23%
TRU TransUnion
74.61
+2.21%
VRSK Verisk Analytics, Inc.
232.81
+6.81%
ROMA Roma Green Finance Limited
0.6784
-6.94%
EXPN.L Experian plc
3,220.00
-0.74%
BVI.PA Bureau Veritas SA
27.42
-0.22%