Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,300.34 +7.65 (+0.23%) Nikkei
38,279.21 +5.16 (+0.01%) Hang Seng
18,151.90 +388.87 (+2.19%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,467.86 -2,728.50 (-4.53%) CMC Crypto 200
1,261.62 -77.44 (-5.78%)
FTI Consulting, Inc. (FCN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517C00190000 | 2024-04-25 10:01AM EDT | 190.00 | 32.10 | 21.50 | 25.10 | 0.00 | - | - | 12 | 59.92% |
| FCN240517C00195000 | 2024-04-18 3:11PM EDT | 195.00 | 17.50 | 16.50 | 20.20 | 0.00 | - | - | 1 | 51.64% |
| FCN240517C00200000 | 2024-04-26 10:33AM EDT | 200.00 | 17.90 | 13.20 | 15.10 | 0.00 | - | 2 | 12 | 41.50% |
| FCN240517C00210000 | 2024-04-29 11:17AM EDT | 210.00 | 6.90 | 5.40 | 6.00 | 0.00 | - | 10 | 24 | 26.17% |
| FCN240517C00220000 | 2024-05-01 2:56PM EDT | 220.00 | 1.85 | 1.50 | 1.75 | -0.40 | -17.78% | 4 | 344 | 25.12% |
| FCN240517C00230000 | 2024-04-30 10:38AM EDT | 230.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 2 | 347 | 26.83% |
| FCN240517C00240000 | 2024-04-25 10:03AM EDT | 240.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 4 | 8 | 57.74% |
| FCN240517C00250000 | 2024-04-24 1:03PM EDT | 250.00 | 1.31 | 0.00 | 0.30 | 0.00 | - | - | 1 | 43.16% |
| FCN240517C00270000 | 2024-03-20 3:50PM EDT | 270.00 | 0.40 | 0.15 | 2.50 | 0.00 | - | - | 1 | 79.25% |
| FCN240517C00300000 | 2024-04-18 10:22AM EDT | 300.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 99.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCN240517P00125000 | 2024-04-23 2:03PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 91.41% |
| FCN240517P00130000 | 2024-04-23 2:45PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 147 | 85.16% |
| FCN240517P00135000 | 2024-04-24 10:19AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 78.91% |
| FCN240517P00170000 | 2024-04-25 10:03AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 75.61% |
| FCN240517P00175000 | 2024-04-24 3:44PM EDT | 175.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 18 | 20 | 46.00% |
| FCN240517P00180000 | 2024-04-24 1:38PM EDT | 180.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | - | 13 | 60.52% |
| FCN240517P00185000 | 2024-04-24 1:04PM EDT | 185.00 | 1.60 | 0.00 | 0.65 | 0.00 | - | 1 | 27 | 46.19% |
| FCN240517P00190000 | 2024-04-19 10:44AM EDT | 190.00 | 3.20 | 0.05 | 0.90 | 0.00 | - | 5 | 45 | 42.70% |
| FCN240517P00195000 | 2024-04-29 12:04PM EDT | 195.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 15 | 33 | 29.25% |
| FCN240517P00200000 | 2024-04-19 12:08PM EDT | 200.00 | 5.20 | 0.55 | 1.80 | 0.00 | - | 5 | 28 | 35.65% |
| FCN240517P00210000 | 2024-04-29 3:03PM EDT | 210.00 | 2.70 | 2.50 | 2.80 | 0.00 | - | 22 | 34 | 22.34% |
| FCN240517P00220000 | 2024-04-25 9:57AM EDT | 220.00 | 4.80 | 7.40 | 9.40 | 0.00 | - | 10 | 32 | 26.42% |
| FCN240517P00250000 | 2024-04-25 9:51AM EDT | 250.00 | 25.50 | 35.00 | 38.80 | 0.00 | - | - | 0 | 60.03% |
| FCN240517P00280000 | 2024-04-25 9:35AM EDT | 280.00 | 60.60 | 65.00 | 68.80 | 0.00 | - | - | 0 | 88.23% |
© 2024 Yahoo. All rights reserved.