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 | 427.00 | 437.00 | 0.00 | - | - | 1 | 97.95% |
| FICO240517C00700000 | 2024-03-01 12:57PM EDT | 700.00 | 595.40 | 550.00 | 559.00 | 0.00 | - | 1 | 1 | 380.80% |
| FICO240517C00800000 | 2024-04-02 9:38AM EDT | 800.00 | 448.00 | 308.00 | 317.00 | 0.00 | - | - | 1 | 72.74% |
| FICO240517C01000000 | 2024-04-18 11:13AM EDT | 1,000.00 | 127.00 | 115.20 | 122.00 | -75.00 | -37.13% | 1 | 4 | 48.03% |
| FICO240517C01010000 | 2024-04-09 9:38AM EDT | 1,010.00 | 244.00 | 106.10 | 115.00 | 0.00 | - | - | 1 | 49.44% |
| FICO240517C01020000 | 2024-04-08 9:35AM EDT | 1,020.00 | 225.00 | 97.30 | 104.00 | 0.00 | - | - | 1 | 44.88% |
| FICO240517C01030000 | 2024-04-09 9:38AM EDT | 1,030.00 | 225.00 | 88.60 | 96.00 | 0.00 | - | - | 2 | 44.39% |
| FICO240517C01080000 | 2024-04-15 3:48PM EDT | 1,080.00 | 96.50 | 50.30 | 58.00 | 0.00 | - | - | 2 | 39.83% |
| FICO240517C01110000 | 2024-04-26 3:52PM EDT | 1,110.00 | 36.90 | 35.00 | 39.40 | -75.10 | -67.05% | 2 | 2 | 37.59% |
| FICO240517C01120000 | 2024-04-26 12:39PM EDT | 1,120.00 | 39.93 | 30.20 | 33.80 | -23.68 | -37.23% | 1 | 4 | 36.68% |
| FICO240517C01160000 | 2024-04-26 10:46AM EDT | 1,160.00 | 36.50 | 12.70 | 18.90 | -34.20 | -48.37% | 5 | 3 | 36.42% |
| FICO240517C01180000 | 2024-04-26 3:36PM EDT | 1,180.00 | 12.95 | 8.20 | 14.10 | -52.27 | -80.14% | 2 | 2 | 36.85% |
| FICO240517C01190000 | 2024-04-26 1:58PM EDT | 1,190.00 | 13.20 | 6.90 | 13.00 | -42.32 | -76.22% | 2 | 2 | 38.17% |
| FICO240517C01200000 | 2024-04-26 2:50PM EDT | 1,200.00 | 9.24 | 8.00 | 11.00 | -50.25 | -84.47% | 30 | 406 | 38.09% |
| FICO240517C01210000 | 2024-04-26 9:39AM EDT | 1,210.00 | 16.09 | 4.30 | 9.00 | -35.01 | -68.51% | 1 | 14 | 37.64% |
| FICO240517C01220000 | 2024-04-26 10:02AM EDT | 1,220.00 | 14.50 | 4.00 | 9.00 | -33.80 | -69.98% | 1 | 20 | 39.91% |
| FICO240517C01230000 | 2024-04-26 1:42PM EDT | 1,230.00 | 7.60 | 4.50 | 9.80 | -36.85 | -82.90% | 3 | 2 | 43.35% |
| FICO240517C01240000 | 2024-04-25 3:04PM EDT | 1,240.00 | 10.00 | 1.70 | 8.90 | -29.90 | -74.94% | 20 | 29 | 44.11% |
| FICO240517C01250000 | 2024-04-23 10:19AM EDT | 1,250.00 | 8.50 | 3.50 | 8.00 | -10.60 | -55.50% | 2 | 10 | 44.70% |
| FICO240517C01260000 | 2024-04-26 11:14AM EDT | 1,260.00 | 7.20 | 0.50 | 7.50 | -6.80 | -48.57% | 2 | 5 | 45.84% |
| FICO240517C01270000 | 2024-04-26 11:14AM EDT | 1,270.00 | 3.72 | 0.40 | 7.00 | -10.09 | -73.06% | 2 | 56 | 46.86% |
| FICO240517C01280000 | 2024-04-25 2:09PM EDT | 1,280.00 | 3.37 | 0.25 | 6.50 | -19.74 | -85.42% | 1 | 60 | 47.78% |
| FICO240517C01290000 | 2024-04-12 11:21AM EDT | 1,290.00 | 16.81 | 0.05 | 6.10 | 0.00 | - | 2 | 8 | 48.80% |
| FICO240517C01300000 | 2024-04-26 12:28PM EDT | 1,300.00 | 1.25 | 1.00 | 5.90 | -19.12 | -93.86% | 7 | 54 | 50.16% |
| FICO240517C01310000 | 2024-04-19 2:16PM EDT | 1,310.00 | 7.75 | 0.05 | 5.60 | 0.00 | - | 5 | 7 | 51.24% |
| FICO240517C01320000 | 2024-04-23 10:55AM EDT | 1,320.00 | 8.75 | 1.00 | 5.40 | 0.00 | - | 5 | 6 | 52.48% |
| FICO240517C01330000 | 2024-04-15 3:06PM EDT | 1,330.00 | 7.74 | 0.05 | 5.10 | 0.00 | - | 6 | 6 | 53.43% |
| FICO240517C01340000 | 2024-04-25 2:56PM EDT | 1,340.00 | 12.10 | 0.10 | 4.50 | 0.00 | - | 1 | 2 | 53.51% |
| FICO240517C01350000 | 2024-04-25 3:39PM EDT | 1,350.00 | 10.46 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 55.91% |
| FICO240517C01360000 | 2024-04-26 9:33AM EDT | 1,360.00 | 1.54 | 0.00 | 4.70 | -7.46 | -82.89% | 2 | 3 | 57.22% |
| FICO240517C01370000 | 2024-03-14 9:59AM EDT | 1,370.00 | 27.65 | 2.15 | 8.30 | 0.00 | - | 1 | 2 | 60.19% |
| FICO240517C01380000 | 2024-03-13 3:27PM EDT | 1,380.00 | 29.23 | 1.15 | 9.00 | 0.00 | - | 1 | 1 | 61.35% |
| FICO240517C01390000 | 2024-02-21 11:31AM EDT | 1,390.00 | 31.10 | 28.10 | 33.00 | 0.00 | - | - | 1 | 105.90% |
| FICO240517C01400000 | 2024-04-25 11:20AM EDT | 1,400.00 | 7.00 | 0.00 | 4.40 | 0.00 | - | 11 | 13 | 54.53% |
| FICO240517C01420000 | 2024-03-04 4:02PM EDT | 1,420.00 | 36.35 | 11.20 | 16.80 | 0.00 | - | 1 | 1 | 86.76% |
| FICO240517C01610000 | 2024-04-25 3:20PM EDT | 1,610.00 | 0.91 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 51.76% |
| FICO240517C01620000 | 2024-02-13 11:48AM EDT | 1,620.00 | 9.00 | 0.05 | 6.90 | 0.00 | - | 1 | 2 | 87.34% |
| FICO240517C01650000 | 2024-04-16 11:56AM EDT | 1,650.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | - | 1 | 83.83% |
| FICO240517C01700000 | 2024-04-16 11:57AM EDT | 1,700.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 88.94% |
| FICO240517C01720000 | 2024-03-08 10:30AM EDT | 1,720.00 | 4.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 92.19% |
| FICO240517C01740000 | 2024-03-08 10:30AM EDT | 1,740.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 93.85% |
| FICO240517C01760000 | 2024-03-08 10:30AM EDT | 1,760.00 | 2.95 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 95.79% |
| FICO240517C01780000 | 2024-03-08 10:30AM EDT | 1,780.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 97.38% |
| FICO240517C01860000 | 2024-04-23 9:42AM EDT | 1,860.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 66.02% |
| FICO240517C01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | 3 | 12 | 86.43% |
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 | 113.62% |
| FICO240517P00680000 | 2024-04-24 12:23PM EDT | 680.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 69.34% |
| FICO240517P00700000 | 2024-04-12 12:22PM EDT | 700.00 | 0.10 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 95.83% |
| FICO240517P00790000 | 2024-04-25 3:57PM EDT | 790.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 66.72% |
| FICO240517P00920000 | 2024-04-19 11:05AM EDT | 920.00 | 1.80 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 56.12% |
| FICO240517P00940000 | 2024-04-26 3:45PM EDT | 940.00 | 1.00 | 0.00 | 3.60 | -1.00 | -50.00% | 2 | 4 | 48.42% |
| FICO240517P00970000 | 2024-04-05 9:30AM EDT | 970.00 | 2.95 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 45.45% |
| FICO240517P00980000 | 2024-03-22 9:30AM EDT | 980.00 | 2.50 | 3.00 | 10.00 | 0.00 | - | 1 | 1 | 52.03% |
| FICO240517P00990000 | 2024-04-26 2:58PM EDT | 990.00 | 3.57 | 2.30 | 6.80 | -3.43 | -49.00% | 1 | 12 | 43.34% |
| FICO240517P01000000 | 2024-04-26 10:45AM EDT | 1,000.00 | 3.30 | 3.20 | 6.60 | 0.00 | - | 43 | 6 | 40.25% |
| FICO240517P01010000 | 2024-04-26 1:01PM EDT | 1,010.00 | 4.71 | 3.70 | 9.40 | +1.41 | +42.73% | 1 | 1 | 42.31% |
| FICO240517P01020000 | 2024-04-26 1:01PM EDT | 1,020.00 | 5.62 | 4.90 | 10.40 | -0.28 | -4.75% | 3 | 5 | 40.91% |
| FICO240517P01030000 | 2024-04-26 9:53AM EDT | 1,030.00 | 6.00 | 4.30 | 11.50 | -5.98 | -49.92% | 2 | 4 | 39.47% |
| FICO240517P01050000 | 2024-04-26 1:58PM EDT | 1,050.00 | 10.60 | 10.10 | 15.70 | +3.30 | +45.21% | 4 | 13 | 38.44% |
| FICO240517P01060000 | 2024-04-26 1:44PM EDT | 1,060.00 | 11.55 | 10.80 | 15.80 | +3.55 | +44.38% | 1 | 144 | 35.14% |
| FICO240517P01080000 | 2024-04-26 12:36PM EDT | 1,080.00 | 18.90 | 17.00 | 21.50 | +4.20 | +28.57% | 30 | 31 | 34.00% |
| FICO240517P01090000 | 2024-04-26 10:15AM EDT | 1,090.00 | 15.60 | 20.80 | 27.80 | -6.71 | -30.08% | 2 | 2 | 36.31% |
| FICO240517P01100000 | 2024-04-26 3:25PM EDT | 1,100.00 | 25.60 | 26.70 | 29.50 | +10.72 | +72.04% | 3 | 14 | 33.58% |
| FICO240517P01110000 | 2024-04-24 3:52PM EDT | 1,110.00 | 21.00 | 30.90 | 34.00 | 0.00 | - | 2 | 4 | 33.21% |
| FICO240517P01120000 | 2024-04-22 2:35PM EDT | 1,120.00 | 24.01 | 36.10 | 39.20 | -7.09 | -22.80% | 3 | 4 | 33.07% |
| FICO240517P01130000 | 2024-04-26 1:19PM EDT | 1,130.00 | 32.71 | 41.40 | 45.50 | +5.71 | +21.15% | 2 | 12 | 33.56% |
| FICO240517P01140000 | 2024-04-26 1:19PM EDT | 1,140.00 | 37.61 | 46.50 | 53.00 | +6.42 | +20.58% | 26 | 9 | 34.83% |
| FICO240517P01150000 | 2024-04-26 1:38PM EDT | 1,150.00 | 47.00 | 52.00 | 58.60 | +15.00 | +46.88% | 27 | 237 | 33.80% |
| FICO240517P01160000 | 2024-04-26 1:52PM EDT | 1,160.00 | 57.10 | 58.20 | 65.90 | +17.60 | +44.56% | 2 | 36 | 34.09% |
| FICO240517P01170000 | 2024-04-26 11:06AM EDT | 1,170.00 | 46.60 | 66.10 | 74.00 | +9.50 | +25.61% | 1 | 62 | 34.93% |
| FICO240517P01180000 | 2024-04-25 3:40PM EDT | 1,180.00 | 41.00 | 74.00 | 81.90 | 0.00 | - | 15 | 17 | 35.22% |
| FICO240517P01190000 | 2024-04-25 3:34PM EDT | 1,190.00 | 45.30 | 82.00 | 90.00 | 0.00 | - | 20 | 20 | 35.42% |
| FICO240517P01200000 | 2024-04-26 2:24PM EDT | 1,200.00 | 92.11 | 90.30 | 97.60 | +40.41 | +78.16% | 7 | 37 | 34.53% |
| FICO240517P01210000 | 2024-04-25 2:49PM EDT | 1,210.00 | 56.28 | 99.10 | 108.00 | 0.00 | - | 2 | 9 | 37.43% |
| FICO240517P01220000 | 2024-04-26 9:58AM EDT | 1,220.00 | 85.00 | 108.00 | 116.90 | +20.00 | +30.77% | 4 | 15 | 37.97% |
| FICO240517P01230000 | 2024-04-05 10:20AM EDT | 1,230.00 | 54.93 | 117.20 | 126.60 | 0.00 | - | 3 | 18 | 39.62% |
| FICO240517P01240000 | 2024-04-15 1:41PM EDT | 1,240.00 | 99.53 | 127.00 | 136.00 | 0.00 | - | 14 | 15 | 40.66% |
| FICO240517P01250000 | 2024-04-24 10:44AM EDT | 1,250.00 | 85.00 | 136.00 | 145.30 | 0.00 | - | 1 | 17 | 41.37% |
| FICO240517P01260000 | 2024-04-19 11:03AM EDT | 1,260.00 | 130.00 | 146.00 | 155.00 | 0.00 | - | 1 | 14 | 42.72% |
| FICO240517P01270000 | 2024-04-15 9:30AM EDT | 1,270.00 | 101.35 | 156.00 | 165.00 | 0.00 | - | 1 | 13 | 44.61% |
| FICO240517P01280000 | 2024-04-25 3:22PM EDT | 1,280.00 | 100.00 | 166.00 | 175.00 | 0.00 | - | 1 | 6 | 46.46% |
| FICO240517P01290000 | 2024-04-05 12:40PM EDT | 1,290.00 | 83.50 | 176.00 | 185.00 | 0.00 | - | 4 | 4 | 48.28% |
| 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 | 216.00 | 225.00 | 0.00 | - | 1 | 12 | 55.25% |
| 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% |
| FICO240517P01700000 | 2024-04-11 9:34AM EDT | 1,700.00 | 513.00 | 586.00 | 595.00 | 0.00 | - | - | 0 | 83.19% |
| 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 | 646.00 | 655.00 | 0.00 | - | - | 0 | 88.79% |
| FICO240517P01820000 | 2024-03-22 9:59AM EDT | 1,820.00 | 543.90 | 686.00 | 696.00 | 0.00 | - | 1 | 0 | 0.00% |
| FICO240517P01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 649.90 | 715.00 | 725.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.