NYSE - Delayed Quote • USD
FTI Consulting, Inc. (FCN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517C00195000 | 4/18/2024 7:11 PM | 195 | 17.50 | 16.30 | 19.20 | 0.00 | 0.00% | - | 1 | 44.65% |
| FCN240517C00200000 | 4/26/2024 2:33 PM | 200 | 17.90 | 12.70 | 14.30 | 0.80 | 4.68% | 2 | 13 | 36.84% |
| FCN240517C00210000 | 4/19/2024 6:43 PM | 210 | 11.30 | 5.60 | 6.60 | 0.00 | 0.00% | 6 | 25 | 29.25% |
| FCN240517C00220000 | 4/26/2024 5:05 PM | 220 | 4.30 | 1.35 | 2.15 | -2.80 | -39.44% | 24 | 346 | 26.21% |
| FCN240517C00230000 | 4/26/2024 6:18 PM | 230 | 0.75 | 0.40 | 0.60 | -1.85 | -71.15% | 44 | 408 | 26.51% |
| FCN240517C00240000 | 4/25/2024 2:03 PM | 240 | 1.00 | 0.05 | 0.40 | 0.00 | 0.00% | 4 | 8 | 32.86% |
| FCN240517C00270000 | 3/20/2024 7:50 PM | 270 | 0.40 | 0.15 | 2.50 | 0.00 | 0.00% | - | 1 | 70.46% |
| FCN240517C00300000 | 4/18/2024 2:22 PM | 300 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 73.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517P00170000 | 4/25/2024 2:03 PM | 170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| FCN240517P00175000 | 4/24/2024 7:44 PM | 175 | 0.65 | 0.00 | 0.15 | 0.00 | 0.00% | 18 | 20 | 39.16% |
| FCN240517P00185000 | 4/24/2024 5:04 PM | 185 | 1.60 | 0.05 | 0.00 | 0.00 | 0.00% | 1 | 27 | 12.50% |
| FCN240517P00190000 | 4/19/2024 2:44 PM | 190 | 3.20 | 0.10 | 0.65 | 0.00 | 0.00% | 5 | 45 | 32.96% |
| FCN240517P00195000 | 4/24/2024 7:12 PM | 195 | 3.30 | 0.55 | 1.60 | 0.00 | 0.00% | 15 | 48 | 35.55% |
| FCN240517P00200000 | 4/19/2024 4:08 PM | 200 | 5.20 | 1.05 | 1.35 | 0.00 | 0.00% | 5 | 28 | 26.22% |
| FCN240517P00210000 | 4/26/2024 5:39 PM | 210 | 2.50 | 3.50 | 4.70 | -5.04 | -66.84% | 1 | 43 | 26.56% |
| FCN240517P00220000 | 4/25/2024 1:57 PM | 220 | 4.80 | 8.70 | 10.70 | 0.00 | 0.00% | 10 | 32 | 25.67% |
Related Tickers
HURN Huron Consulting Group Inc.
93.63
-0.19%
TRU TransUnion
74.49
+0.27%
FORR Forrester Research, Inc.
18.77
+1.13%
BVI.PA Bureau Veritas SA
27.68
+1.32%
CRAI CRA International, Inc.
149.71
+1.83%
BAH Booz Allen Hamilton Holding Corporation
145.13
-0.10%
EFX Equifax Inc.
223.42
-1.26%
VRSK Verisk Analytics, Inc.
221.14
-0.74%
EXPN.L Experian plc
3,272.00
+1.46%
ENCC Encompass Compliance Corporation
0.0001
0.00%