Fair Isaac Corporation (FICO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240517C00680000 | 2024-04-02 9:38AM EDT | 680.00 | 567.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C00700000 | 2024-03-01 12:57PM EDT | 700.00 | 595.40 | 550.00 | 559.00 | 0.00 | - | 1 | 1 | 356.61% |
| FICO240517C00780000 | 2024-04-26 9:36AM EDT | 780.00 | 353.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517C00800000 | 2024-04-02 9:38AM EDT | 800.00 | 448.00 | 357.00 | 367.00 | 0.00 | - | - | 1 | 93.80% |
| FICO240517C00810000 | 2024-04-26 9:36AM EDT | 810.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C00830000 | 2024-04-26 9:36AM EDT | 830.00 | 303.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C00910000 | 2024-04-26 9:50AM EDT | 910.00 | 229.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C00950000 | 2024-04-29 10:08AM EDT | 950.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01000000 | 2024-04-26 1:55PM EDT | 1,000.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01010000 | 2024-04-09 9:38AM EDT | 1,010.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517C01020000 | 2024-04-08 9:35AM EDT | 1,020.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517C01030000 | 2024-04-09 9:38AM EDT | 1,030.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517C01080000 | 2024-04-15 3:48PM EDT | 1,080.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517C01100000 | 2024-05-01 2:27PM EDT | 1,100.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01110000 | 2024-05-01 12:00PM EDT | 1,110.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01120000 | 2024-05-01 2:02PM EDT | 1,120.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01140000 | 2024-05-02 10:52AM EDT | 1,140.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FICO240517C01150000 | 2024-05-01 3:23PM EDT | 1,150.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517C01160000 | 2024-05-02 11:23AM EDT | 1,160.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517C01170000 | 2024-04-29 12:10PM EDT | 1,170.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| FICO240517C01180000 | 2024-05-01 3:46PM EDT | 1,180.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FICO240517C01190000 | 2024-05-01 3:43PM EDT | 1,190.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FICO240517C01200000 | 2024-05-02 1:38PM EDT | 1,200.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FICO240517C01210000 | 2024-05-02 12:24PM EDT | 1,210.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FICO240517C01220000 | 2024-05-02 12:24PM EDT | 1,220.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FICO240517C01230000 | 2024-05-01 2:54PM EDT | 1,230.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FICO240517C01240000 | 2024-05-01 2:40PM EDT | 1,240.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FICO240517C01250000 | 2024-05-01 2:40PM EDT | 1,250.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FICO240517C01260000 | 2024-05-01 2:57PM EDT | 1,260.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FICO240517C01270000 | 2024-05-01 2:57PM EDT | 1,270.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FICO240517C01280000 | 2024-04-26 3:50PM EDT | 1,280.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517C01290000 | 2024-04-12 11:21AM EDT | 1,290.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FICO240517C01300000 | 2024-04-26 12:28PM EDT | 1,300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FICO240517C01310000 | 2024-04-19 2:16PM EDT | 1,310.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FICO240517C01320000 | 2024-04-23 10:55AM EDT | 1,320.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FICO240517C01330000 | 2024-04-15 3:06PM EDT | 1,330.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FICO240517C01340000 | 2024-04-25 2:56PM EDT | 1,340.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517C01350000 | 2024-04-25 3:39PM EDT | 1,350.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FICO240517C01360000 | 2024-04-26 9:33AM EDT | 1,360.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FICO240517C01370000 | 2024-03-14 9:59AM EDT | 1,370.00 | 27.65 | 2.15 | 8.30 | 0.00 | - | 1 | 2 | 56.68% |
| FICO240517C01380000 | 2024-03-13 3:27PM EDT | 1,380.00 | 29.23 | 1.15 | 9.00 | 0.00 | - | 1 | 1 | 58.15% |
| FICO240517C01390000 | 2024-02-21 11:31AM EDT | 1,390.00 | 31.10 | 28.10 | 33.00 | 0.00 | - | - | 1 | 104.55% |
| FICO240517C01400000 | 2024-04-25 11:20AM EDT | 1,400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FICO240517C01410000 | 2024-04-25 1:22PM EDT | 1,410.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FICO240517C01420000 | 2024-03-04 4:02PM EDT | 1,420.00 | 36.35 | 11.20 | 16.80 | 0.00 | - | 1 | 1 | 85.34% |
| FICO240517C01450000 | 2024-04-25 11:16AM EDT | 1,450.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240517C01500000 | 2024-04-25 12:34PM EDT | 1,500.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240517C01610000 | 2024-04-25 3:20PM EDT | 1,610.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517C01620000 | 2024-02-13 11:48AM EDT | 1,620.00 | 9.00 | 0.05 | 6.90 | 0.00 | - | 1 | 2 | 89.80% |
| FICO240517C01630000 | 2024-04-25 12:28PM EDT | 1,630.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240517C01650000 | 2024-04-16 11:56AM EDT | 1,650.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240517C01700000 | 2024-04-16 11:57AM EDT | 1,700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517C01720000 | 2024-03-08 10:30AM EDT | 1,720.00 | 4.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 96.14% |
| FICO240517C01740000 | 2024-03-08 10:30AM EDT | 1,740.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 98.12% |
| FICO240517C01760000 | 2024-03-08 10:30AM EDT | 1,760.00 | 2.95 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 100.39% |
| FICO240517C01780000 | 2024-03-08 10:30AM EDT | 1,780.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 102.30% |
| FICO240517C01860000 | 2024-04-23 9:42AM EDT | 1,860.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FICO240517C01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | 3 | 12 | 91.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240517P00660000 | 2024-03-04 11:41AM EDT | 660.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 140.75% |
| FICO240517P00680000 | 2024-04-24 12:23PM EDT | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FICO240517P00700000 | 2024-04-12 12:22PM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FICO240517P00790000 | 2024-04-25 3:57PM EDT | 790.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FICO240517P00800000 | 2024-04-22 10:36AM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240517P00900000 | 2024-04-26 10:19AM EDT | 900.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517P00920000 | 2024-04-19 11:05AM EDT | 920.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FICO240517P00930000 | 2024-04-22 2:50PM EDT | 930.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240517P00940000 | 2024-04-26 3:45PM EDT | 940.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FICO240517P00970000 | 2024-04-05 9:30AM EDT | 970.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P00980000 | 2024-03-22 9:30AM EDT | 980.00 | 2.50 | 3.00 | 10.00 | 0.00 | - | 1 | 1 | 65.80% |
| FICO240517P00990000 | 2024-04-26 2:58PM EDT | 990.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01000000 | 2024-05-01 3:51PM EDT | 1,000.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01010000 | 2024-04-26 1:01PM EDT | 1,010.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01020000 | 2024-04-26 1:01PM EDT | 1,020.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FICO240517P01030000 | 2024-04-30 12:24PM EDT | 1,030.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FICO240517P01040000 | 2024-04-29 2:33PM EDT | 1,040.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01050000 | 2024-05-02 10:06AM EDT | 1,050.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01060000 | 2024-05-01 10:45AM EDT | 1,060.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FICO240517P01070000 | 2024-05-01 10:45AM EDT | 1,070.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FICO240517P01080000 | 2024-05-01 11:37AM EDT | 1,080.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FICO240517P01090000 | 2024-04-29 11:52AM EDT | 1,090.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FICO240517P01100000 | 2024-05-02 10:56AM EDT | 1,100.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FICO240517P01110000 | 2024-04-30 10:40AM EDT | 1,110.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FICO240517P01120000 | 2024-04-29 11:29AM EDT | 1,120.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FICO240517P01130000 | 2024-05-02 1:18PM EDT | 1,130.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FICO240517P01140000 | 2024-05-01 11:30AM EDT | 1,140.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FICO240517P01150000 | 2024-05-02 1:16PM EDT | 1,150.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FICO240517P01160000 | 2024-04-30 10:31AM EDT | 1,160.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FICO240517P01170000 | 2024-05-02 2:41PM EDT | 1,170.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01180000 | 2024-05-01 3:45PM EDT | 1,180.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517P01190000 | 2024-04-25 3:34PM EDT | 1,190.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FICO240517P01200000 | 2024-04-26 2:24PM EDT | 1,200.00 | 92.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FICO240517P01210000 | 2024-04-25 2:49PM EDT | 1,210.00 | 56.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FICO240517P01220000 | 2024-04-26 9:58AM EDT | 1,220.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FICO240517P01230000 | 2024-04-05 10:20AM EDT | 1,230.00 | 54.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FICO240517P01240000 | 2024-04-15 1:41PM EDT | 1,240.00 | 99.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FICO240517P01250000 | 2024-04-24 10:44AM EDT | 1,250.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01260000 | 2024-04-19 11:03AM EDT | 1,260.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01270000 | 2024-04-15 9:30AM EDT | 1,270.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01280000 | 2024-04-25 3:22PM EDT | 1,280.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01290000 | 2024-04-05 12:40PM EDT | 1,290.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FICO240517P01310000 | 2024-03-08 11:47AM EDT | 1,310.00 | 56.75 | 99.00 | 106.00 | 0.00 | - | 2 | 2 | 0.00% |
| FICO240517P01320000 | 2024-02-23 4:36PM EDT | 1,320.00 | 88.80 | 83.50 | 90.00 | 0.00 | - | 1 | 7 | 0.00% |
| FICO240517P01330000 | 2024-04-10 3:48PM EDT | 1,330.00 | 155.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01350000 | 2024-03-01 2:14PM EDT | 1,350.00 | 100.10 | 117.60 | 124.00 | 0.00 | - | 1 | 2 | 0.00% |
| FICO240517P01370000 | 2024-02-14 4:41PM EDT | 1,370.00 | 121.20 | 168.20 | 173.90 | 0.00 | - | 3 | 2 | 0.00% |
| FICO240517P01410000 | 2024-03-14 2:52PM EDT | 1,410.00 | 223.20 | 230.00 | 240.00 | 0.00 | - | 1 | 1 | 0.00% |
| FICO240517P01540000 | 2024-03-18 9:30AM EDT | 1,540.00 | 311.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01560000 | 2024-04-26 9:35AM EDT | 1,560.00 | 419.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01700000 | 2024-04-11 9:34AM EDT | 1,700.00 | 513.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517P01720000 | 2024-03-18 9:30AM EDT | 1,720.00 | 491.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01760000 | 2024-04-11 9:34AM EDT | 1,760.00 | 573.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FICO240517P01820000 | 2024-03-22 9:59AM EDT | 1,820.00 | 543.90 | 686.00 | 696.00 | 0.00 | - | 1 | 0 | 194.10% |
| FICO240517P01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 649.90 | 715.00 | 725.00 | 0.00 | - | 3 | 0 | 130.12% |
© 2024 Yahoo. All rights reserved.