NYSE - Delayed Quote • USD
FTI Consulting, Inc. (FCN)
At close: May 28 at 4:00 PM EDT
After hours: May 28 at 5:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240621C00150000 | 2/22/2024 2:47 PM | 150 | 72.47 | 56.50 | 61.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCN240621C00155000 | 10/26/2023 1:50 PM | 155 | 53.70 | 71.50 | 76.00 | 0.00 | 0.00% | - | 0 | 187.57% |
| FCN240621C00160000 | 12/15/2023 8:42 PM | 160 | 48.50 | 47.50 | 48.20 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FCN240621C00165000 | 10/26/2023 1:50 PM | 165 | 45.60 | 62.90 | 66.90 | 0.00 | 0.00% | - | 0 | 172.75% |
| FCN240621C00170000 | 10/31/2023 7:57 PM | 170 | 53.40 | 58.00 | 59.80 | 0.00 | 0.00% | - | 1 | 155.52% |
| FCN240621C00180000 | 4/18/2024 5:38 PM | 180 | 31.10 | 41.50 | 46.10 | 0.00 | 0.00% | 1 | 0 | 103.72% |
| FCN240621C00185000 | 2/14/2024 4:21 PM | 185 | 17.71 | 27.20 | 29.20 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| FCN240621C00190000 | 12/8/2023 4:06 PM | 190 | 42.00 | 19.90 | 23.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCN240621C00195000 | 11/16/2023 5:31 PM | 195 | 39.30 | 21.70 | 22.90 | 0.00 | 0.00% | - | 0 | 39.73% |
| FCN240621C00200000 | 4/15/2024 6:39 PM | 200 | 15.60 | 23.50 | 26.60 | 0.00 | 0.00% | 1 | 10 | 73.57% |
| FCN240621C00210000 | 5/2/2024 3:40 PM | 210 | 8.90 | 8.00 | 11.20 | 0.00 | 0.00% | 12 | 31 | 35.36% |
| FCN240621C00220000 | 5/17/2024 7:53 PM | 220 | 6.80 | 2.70 | 5.00 | 0.00 | 0.00% | 2 | 61 | 30.17% |
| FCN240621C00230000 | 5/22/2024 4:32 PM | 230 | 2.25 | 0.55 | 1.85 | 0.00 | 0.00% | 1 | 105 | 28.80% |
| FCN240621C00240000 | 5/20/2024 2:24 PM | 240 | 1.15 | 0.10 | 0.80 | 0.00 | 0.00% | 1 | 81 | 31.01% |
| FCN240621C00250000 | 5/7/2024 3:11 PM | 250 | 0.50 | 0.05 | 1.45 | 0.00 | 0.00% | 2 | 10 | 46.09% |
| FCN240621C00260000 | 4/26/2024 2:07 PM | 260 | 0.50 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 3 | 40.04% |
| FCN240621C00270000 | 12/29/2023 6:43 PM | 270 | 1.70 | 0.70 | 1.00 | 0.00 | 0.00% | 5 | 5 | 55.18% |
| FCN240621C00280000 | 5/28/2024 4:26 PM | 280 | 0.15 | 0.10 | 1.95 | -0.35 | -70.00% | 1 | 23 | 64.45% |
| FCN240621C00290000 | 5/28/2024 6:01 PM | 290 | 0.10 | 0.05 | 0.35 | -0.10 | -50.00% | 6 | 121 | 53.56% |
| FCN240621C00300000 | 4/15/2024 2:38 PM | 300 | 0.30 | 0.05 | 0.75 | 0.00 | 0.00% | - | 1 | 65.14% |
| FCN240621C00310000 | 5/17/2024 7:31 PM | 310 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 20 | 58.20% |
| FCN240621C00320000 | 4/16/2024 2:03 PM | 320 | 0.30 | 0.05 | 0.20 | 0.00 | 0.00% | 55 | 57 | 64.26% |
| FCN240621C00330000 | 12/12/2023 6:10 PM | 330 | 0.45 | 0.00 | 0.40 | 0.00 | 0.00% | - | 4 | 72.75% |
| FCN240621C00340000 | 5/17/2024 7:30 PM | 340 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 10 | 92.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240621P00095000 | 2/13/2024 7:52 PM | 95 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 27 | 153.81% |
| FCN240621P00100000 | 4/5/2024 1:39 PM | 100 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 173.24% |
| FCN240621P00115000 | 2/23/2024 6:14 PM | 115 | 0.20 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 125.59% |
| FCN240621P00145000 | 12/21/2023 5:17 PM | 145 | 2.70 | 1.90 | 2.80 | 0.00 | 0.00% | - | 2 | 118.43% |
| FCN240621P00165000 | 5/8/2024 7:07 PM | 165 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 6 | 64.65% |
| FCN240621P00170000 | 2/8/2024 5:50 PM | 170 | 5.00 | 2.45 | 2.75 | 0.00 | 0.00% | 4 | 23 | 82.72% |
| FCN240621P00175000 | 1/24/2024 4:31 PM | 175 | 5.70 | 2.25 | 2.55 | 0.00 | 0.00% | 1 | 3 | 73.49% |
| FCN240621P00180000 | 5/6/2024 2:26 PM | 180 | 0.35 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 13 | 51.10% |
| FCN240621P00185000 | 5/10/2024 1:30 PM | 185 | 0.34 | 0.05 | 1.35 | 0.00 | 0.00% | 1 | 35 | 49.57% |
| FCN240621P00190000 | 5/20/2024 4:02 PM | 190 | 0.38 | 0.05 | 1.40 | 0.00 | 0.00% | 2 | 35 | 43.69% |
| FCN240621P00195000 | 5/20/2024 4:02 PM | 195 | 0.50 | 0.10 | 0.80 | 0.00 | 0.00% | 2 | 22 | 31.59% |
| FCN240621P00200000 | 5/21/2024 7:18 PM | 200 | 0.40 | 0.45 | 0.80 | 0.00 | 0.00% | 5 | 39 | 25.73% |
| FCN240621P00210000 | 5/10/2024 4:01 PM | 210 | 1.95 | 1.05 | 2.30 | 0.00 | 0.00% | 6 | 39 | 21.90% |
| FCN240621P00220000 | 5/23/2024 3:31 PM | 220 | 3.90 | 5.00 | 6.70 | 0.00 | 0.00% | 1 | 266 | 20.40% |
| FCN240621P00230000 | 12/13/2023 9:00 PM | 230 | 19.40 | 30.90 | 32.80 | 0.00 | 0.00% | - | 6 | 106.98% |
| FCN240621P00240000 | 2/22/2024 5:26 PM | 240 | 22.70 | 33.40 | 35.50 | 0.00 | 0.00% | 5 | 5 | 87.60% |
| FCN240621P00270000 | 12/4/2023 3:31 PM | 270 | 47.10 | 70.00 | 74.70 | 0.00 | 0.00% | - | 0 | 161.85% |
| FCN240621P00280000 | 4/25/2024 1:35 PM | 280 | 60.60 | 57.20 | 62.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCN240621P00310000 | 4/25/2024 1:35 PM | 310 | 89.60 | 87.20 | 92.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCN240621P00340000 | 4/25/2024 1:35 PM | 340 | 119.60 | 117.20 | 122.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
HURN Huron Consulting Group Inc.
88.06
+1.02%
CRAI CRA International, Inc.
170.46
-0.80%
RGP Resources Connection, Inc.
11.14
-0.18%
FORR Forrester Research, Inc.
18.00
-0.22%
VRSK Verisk Analytics, Inc.
248.87
-1.08%
ICFI ICF International, Inc.
140.78
-2.34%
TRU TransUnion
75.02
-1.66%
EFX Equifax Inc.
236.51
-1.46%
ELIX.L Elixirr International plc
610.00
0.00%
VCIG VCI Global Limited
0.7990
-3.85%