Fair Isaac Corporation (FICO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO250117C00700000 | 2024-05-28 11:00AM EDT | 700.00 | 714.18 | 789.00 | 798.10 | 0.00 | - | 1 | 1 | 73.71% |
| FICO250117C01060000 | 2024-06-17 11:40AM EDT | 1,060.00 | 388.40 | 459.30 | 468.30 | 0.00 | - | - | 1 | 51.58% |
| FICO250117C01100000 | 2024-05-28 12:56PM EDT | 1,100.00 | 351.90 | 425.00 | 433.80 | 0.00 | - | 1 | 1 | 51.25% |
| FICO250117C01120000 | 2024-05-30 1:12PM EDT | 1,120.00 | 279.30 | 408.50 | 416.00 | 0.00 | - | 1 | 2 | 49.98% |
| FICO250117C01180000 | 2024-05-30 1:12PM EDT | 1,180.00 | 239.60 | 359.10 | 368.70 | 0.00 | - | 1 | 1 | 47.97% |
| FICO250117C01210000 | 2024-05-30 1:12PM EDT | 1,210.00 | 220.60 | 336.20 | 344.80 | 0.00 | - | 1 | 1 | 46.71% |
| FICO250117C01280000 | 2024-06-25 11:22AM EDT | 1,280.00 | 277.00 | 285.10 | 294.00 | 0.00 | - | 1 | 1 | 44.68% |
| FICO250117C01290000 | 2024-05-31 10:22AM EDT | 1,290.00 | 165.00 | 278.30 | 286.00 | 0.00 | - | 1 | 1 | 44.13% |
| FICO250117C01300000 | 2024-05-31 12:10PM EDT | 1,300.00 | 152.15 | 271.40 | 279.70 | 0.00 | - | 1 | 1 | 44.02% |
| FICO250117C01320000 | 2024-05-22 9:44AM EDT | 1,320.00 | 211.50 | 238.00 | 245.00 | 0.00 | - | - | 1 | 38.03% |
| FICO250117C01340000 | 2024-06-14 1:16PM EDT | 1,340.00 | 196.70 | 246.10 | 252.90 | 0.00 | - | 4 | 4 | 42.96% |
| FICO250117C01350000 | 2024-05-31 3:10PM EDT | 1,350.00 | 124.93 | 240.20 | 247.00 | 0.00 | - | 4 | 4 | 42.85% |
| FICO250117C01360000 | 2024-06-14 1:16PM EDT | 1,360.00 | 185.60 | 232.50 | 240.00 | 0.00 | - | - | 4 | 42.45% |
| FICO250117C01380000 | 2024-06-24 9:34AM EDT | 1,380.00 | 189.76 | 221.70 | 227.90 | 0.00 | - | 60 | 24 | 42.06% |
| FICO250117C01390000 | 2024-06-05 10:30AM EDT | 1,390.00 | 134.73 | 214.40 | 221.00 | 0.00 | - | - | 1 | 41.63% |
| FICO250117C01400000 | 2024-05-21 11:22AM EDT | 1,400.00 | 160.80 | 176.00 | 184.90 | 0.00 | - | - | 3 | 34.23% |
| FICO250117C01410000 | 2024-05-17 3:19PM EDT | 1,410.00 | 173.00 | 156.00 | 165.00 | 0.00 | - | 1 | 2 | 30.74% |
| FICO250117C01450000 | 2024-05-24 2:43PM EDT | 1,450.00 | 146.18 | 165.20 | 172.00 | 0.00 | - | 5 | 5 | 37.00% |
| FICO250117C01460000 | 2024-05-21 11:22AM EDT | 1,460.00 | 132.80 | 146.80 | 155.00 | 0.00 | - | - | 1 | 34.15% |
| FICO250117C01470000 | 2024-05-24 3:10PM EDT | 1,470.00 | 138.30 | 155.20 | 162.00 | 0.00 | - | 1 | 1 | 36.79% |
| FICO250117C01500000 | 2024-06-21 10:57AM EDT | 1,500.00 | 129.80 | 156.60 | 163.00 | 0.00 | - | 1 | 2 | 39.96% |
| FICO250117C01510000 | 2024-06-24 10:52AM EDT | 1,510.00 | 129.90 | 150.80 | 157.00 | 0.00 | - | 1 | 3 | 39.53% |
| FICO250117C01520000 | 2024-06-24 10:52AM EDT | 1,520.00 | 125.60 | 146.90 | 152.90 | 0.00 | - | 2 | 5 | 39.51% |
| FICO250117C01530000 | 2024-06-24 10:52AM EDT | 1,530.00 | 121.40 | 142.40 | 149.00 | 0.00 | - | 2 | 4 | 39.52% |
| FICO250117C01540000 | 2024-06-24 10:52AM EDT | 1,540.00 | 117.30 | 139.20 | 144.00 | 0.00 | - | 2 | 4 | 39.26% |
| FICO250117C01550000 | 2024-06-24 10:52AM EDT | 1,550.00 | 113.20 | 134.80 | 139.30 | 0.00 | - | 1 | 3 | 39.05% |
| FICO250117C01640000 | 2024-06-26 12:44PM EDT | 1,640.00 | 104.40 | 99.30 | 105.00 | +24.09 | +30.00% | 2 | 1 | 38.11% |
| FICO250117C01800000 | 2024-06-24 11:56AM EDT | 1,800.00 | 43.58 | 54.90 | 62.00 | 0.00 | - | 1 | 1 | 37.16% |
| FICO250117C01860000 | 2024-06-14 2:56PM EDT | 1,860.00 | 28.50 | 43.40 | 51.00 | 0.00 | - | - | 1 | 37.07% |
| FICO250117C01880000 | 2024-06-12 10:14AM EDT | 1,880.00 | 23.00 | 40.10 | 46.90 | 0.00 | - | - | 1 | 36.79% |
| FICO250117C01900000 | 2024-05-24 12:15PM EDT | 1,900.00 | 27.50 | 29.00 | 36.70 | 0.00 | - | 1 | 1 | 34.49% |
| FICO250117C01980000 | 2024-06-25 10:50AM EDT | 1,980.00 | 24.89 | 26.60 | 32.30 | 0.00 | - | 1 | 1 | 36.28% |
| FICO250117C02000000 | 2024-06-25 10:50AM EDT | 2,000.00 | 23.11 | 24.70 | 30.70 | 0.00 | - | 1 | 50 | 36.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO250117P00700000 | 2024-05-24 9:30AM EDT | 700.00 | 2.35 | 0.05 | 5.30 | 0.00 | - | 1 | 2 | 53.89% |
| FICO250117P00720000 | 2024-05-23 9:30AM EDT | 720.00 | 2.10 | 0.05 | 5.60 | 0.00 | - | - | 2 | 52.58% |
| FICO250117P00740000 | 2024-05-23 9:30AM EDT | 740.00 | 2.55 | 0.05 | 5.90 | 0.00 | - | - | 2 | 51.28% |
| FICO250117P00760000 | 2024-05-23 9:30AM EDT | 760.00 | 3.10 | 0.05 | 6.30 | 0.00 | - | - | 2 | 50.12% |
| FICO250117P00780000 | 2024-05-23 9:30AM EDT | 780.00 | 3.90 | 0.05 | 6.80 | 0.00 | - | - | 2 | 49.10% |
| FICO250117P01100000 | 2024-06-12 2:48PM EDT | 1,100.00 | 32.00 | 19.50 | 27.70 | 0.00 | - | - | 1 | 37.39% |
| FICO250117P01200000 | 2024-05-28 3:19PM EDT | 1,200.00 | 62.02 | 36.40 | 44.00 | 0.00 | - | 2 | 2 | 35.09% |
| FICO250117P01300000 | 2024-06-20 3:55PM EDT | 1,300.00 | 83.00 | 61.50 | 68.90 | 0.00 | - | 1 | 0 | 33.31% |
| FICO250117P01330000 | 2024-06-21 12:29PM EDT | 1,330.00 | 92.75 | 71.40 | 77.10 | 0.00 | - | 1 | 1 | 32.53% |
| FICO250117P01390000 | 2024-06-14 10:48AM EDT | 1,390.00 | 132.00 | 93.10 | 99.00 | 0.00 | - | 1 | 2 | 31.71% |
| FICO250117P01400000 | 2024-06-14 10:48AM EDT | 1,400.00 | 137.00 | 97.10 | 103.00 | 0.00 | - | - | 1 | 31.57% |
| FICO250117P01410000 | 2024-06-20 1:30PM EDT | 1,410.00 | 132.00 | 100.90 | 106.70 | 0.00 | - | - | 2 | 31.33% |
| FICO250117P01420000 | 2024-06-20 1:30PM EDT | 1,420.00 | 136.90 | 105.10 | 111.00 | 0.00 | - | 2 | 3 | 31.21% |
| FICO250117P01430000 | 2024-06-20 1:10PM EDT | 1,430.00 | 140.40 | 109.60 | 115.00 | 0.00 | - | 2 | 3 | 30.99% |
| FICO250117P01440000 | 2024-06-24 2:59PM EDT | 1,440.00 | 128.21 | 113.80 | 120.00 | 0.00 | - | 2 | 5 | 30.98% |
| FICO250117P01450000 | 2024-06-21 10:56AM EDT | 1,450.00 | 150.30 | 120.10 | 125.00 | 0.00 | - | 1 | 4 | 30.95% |
| FICO250117P01460000 | 2024-06-20 1:00PM EDT | 1,460.00 | 154.90 | 124.60 | 129.00 | 0.00 | - | - | 2 | 30.65% |
| FICO250117P01470000 | 2024-06-21 10:56AM EDT | 1,470.00 | 160.60 | 129.10 | 134.00 | 0.00 | - | 1 | 3 | 30.56% |
| FICO250117P01480000 | 2024-06-21 10:56AM EDT | 1,480.00 | 166.20 | 133.70 | 138.00 | 0.00 | - | 2 | 4 | 30.22% |
| FICO250117P01490000 | 2024-06-21 10:56AM EDT | 1,490.00 | 172.30 | 139.40 | 144.00 | 0.00 | - | 2 | 4 | 30.31% |
| FICO250117P01500000 | 2024-06-20 1:01PM EDT | 1,500.00 | 177.00 | 144.50 | 148.90 | 0.00 | - | 2 | 4 | 30.12% |
| FICO250117P01510000 | 2024-06-20 11:26AM EDT | 1,510.00 | 174.90 | 149.30 | 154.00 | 0.00 | - | - | 2 | 29.95% |
| FICO250117P01560000 | 2024-06-20 9:30AM EDT | 1,560.00 | 202.60 | 174.40 | 182.00 | 0.00 | - | - | 1 | 29.27% |
| FICO250117P01570000 | 2024-06-20 9:30AM EDT | 1,570.00 | 208.90 | 181.50 | 187.00 | 0.00 | - | - | 1 | 28.92% |
| FICO250117P01840000 | 2024-06-05 4:00PM EDT | 1,840.00 | 485.00 | 377.70 | 386.00 | 0.00 | - | - | 0 | 24.68% |
© 2024 Yahoo. All rights reserved.