Fair Isaac Corporation (FICO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 540.00 | 0.80 | 0.00 | - | 13 | 17 |
| - | - | - | - | - | 560.00 | 0.05 | 0.00 | - | 8 | 34 |
| - | - | - | - | - | 580.00 | 1.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 600.00 | 3.20 | 0.00 | - | 1 | 1 |
| 617.40 | 0.00 | - | - | 1 | 620.00 | 1.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 640.00 | 3.30 | 0.00 | - | 2 | 2 |
| 430.30 | 0.00 | - | - | 1 | 720.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 800.00 | 4.69 | 0.00 | - | 1 | 1 |
| 369.80 | 0.00 | - | - | 1 | 820.00 | 3.10 | 0.00 | - | 1 | 1 |
| 329.00 | 0.00 | - | - | 1 | 840.00 | 5.50 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 860.00 | 18.26 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 870.00 | 18.80 | 0.00 | - | - | 100 |
| 240.20 | 0.00 | - | - | 2 | 880.00 | 0.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 890.00 | 6.30 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 900.00 | 6.90 | 0.00 | - | 1 | 1 |
| 221.49 | 0.00 | - | 2 | 0 | 950.00 | 1.56 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 960.00 | 1.50 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 970.00 | 1.25 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 980.00 | 1.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 990.00 | 2.50 | 0.00 | - | - | 5 |
| 426.31 | 0.00 | - | 2 | 2 | 1,000.00 | 1.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,010.00 | 3.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,020.00 | 2.16 | 0.00 | - | 2 | 3 |
| 289.70 | 0.00 | - | 2 | 2 | 1,030.00 | 3.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,040.00 | 3.15 | 0.00 | - | 1 | 13 |
| 238.54 | 0.00 | - | 3 | 1 | 1,050.00 | 3.25 | 0.00 | - | 1 | 15 |
| 170.60 | 0.00 | - | - | 1 | 1,060.00 | 4.12 | 0.00 | - | 2 | 5 |
| 122.10 | 0.00 | - | - | 1 | 1,070.00 | 3.20 | 0.00 | - | 2 | 7 |
| 219.10 | 0.00 | - | - | 2 | 1,080.00 | 4.55 | 0.00 | - | 1 | 63 |
| 151.65 | 0.00 | - | - | 1 | 1,090.00 | 4.52 | 0.00 | - | 8 | 8 |
| 264.31 | 0.00 | - | 2 | 5 | 1,100.00 | 1.79 | -0.48 | -21.15% | 10 | 500 |
| 136.27 | 0.00 | - | 3 | 3 | 1,110.00 | 3.01 | +0.49 | +19.44% | 10 | 501 |
| 227.45 | 0.00 | - | 1 | 3 | 1,120.00 | 9.73 | 0.00 | - | 1 | 4 |
| 214.09 | 0.00 | - | 2 | 3 | 1,130.00 | 10.28 | 0.00 | - | 1 | 2 |
| 228.31 | 0.00 | - | 2 | 12 | 1,140.00 | 3.88 | 0.00 | - | 1 | 4 |
| 69.10 | 0.00 | - | 1 | 2 | 1,150.00 | 14.00 | 0.00 | - | 1 | 191 |
| 157.90 | 0.00 | - | 1 | 1 | 1,160.00 | 10.80 | 0.00 | - | 1 | 9 |
| 107.10 | 0.00 | - | 1 | 10 | 1,180.00 | 6.00 | +1.28 | +27.12% | 1 | 7 |
| 208.44 | 0.00 | - | 9 | 3 | 1,200.00 | 7.00 | +1.19 | +20.48% | 1 | 13 |
| - | - | - | - | - | 1,210.00 | 6.70 | 0.00 | - | 11 | 11 |
| 77.30 | 0.00 | - | 1 | 2 | 1,220.00 | 17.95 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,230.00 | 24.94 | 0.00 | - | 1 | 12 |
| 158.87 | 0.00 | - | 13 | 6 | 1,240.00 | 9.93 | 0.00 | - | 21 | 30 |
| - | - | - | - | - | 1,250.00 | 10.21 | -0.79 | -7.18% | 1 | 3 |
| 75.78 | 0.00 | - | 2 | 11 | 1,260.00 | 11.58 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,270.00 | 15.72 | +0.72 | +4.80% | 2 | 3 |
| 126.00 | 0.00 | - | 2 | 5 | 1,280.00 | 14.70 | -0.30 | -2.00% | 1 | 9 |
| 91.45 | 0.00 | - | 5 | 5 | 1,290.00 | 38.19 | 0.00 | - | 2 | 2 |
| 91.75 | 0.00 | - | 5 | 13 | 1,300.00 | 64.00 | 0.00 | - | 2 | 6 |
| 90.00 | 0.00 | - | 1 | 4 | 1,310.00 | 24.32 | -0.51 | -2.05% | 2 | 4 |
| 101.63 | 0.00 | - | 5 | 4 | 1,320.00 | 28.03 | 0.00 | - | 2 | 4 |
| 45.40 | 0.00 | - | 1 | 1 | 1,330.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 5 | 13 | 1,340.00 | 39.60 | 0.00 | - | 2 | 4 |
| 60.69 | 0.00 | - | 16 | 13 | 1,350.00 | 40.10 | 0.00 | - | - | 1 |
| 62.47 | 0.00 | - | 1 | 5 | 1,360.00 | 89.38 | 0.00 | - | 1 | 4 |
| 32.99 | 0.00 | - | 1 | 2 | 1,370.00 | 47.20 | 0.00 | - | 3 | 2 |
| 32.30 | 0.00 | - | 10 | 24 | 1,380.00 | 54.80 | 0.00 | - | 6 | 4 |
| 60.80 | 0.00 | - | 1 | 3 | 1,390.00 | - | - | - | - | - |
| 54.00 | 0.00 | - | 1 | 7 | 1,400.00 | 112.28 | 0.00 | - | 1 | 1 |
| 36.90 | 0.00 | - | - | 1 | 1,410.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | 1 | 16 | 1,420.00 | 87.30 | 0.00 | - | - | 1 |
| 21.20 | 0.00 | - | 1 | 10 | 1,440.00 | 64.70 | 0.00 | - | - | 1 |
| 21.24 | 0.00 | - | 1 | 11 | 1,450.00 | - | - | - | - | - |
| 18.49 | 0.00 | - | 1 | 2 | 1,460.00 | 92.50 | 0.00 | - | 1 | 1 |
| 29.81 | 0.00 | - | 2 | 2 | 1,480.00 | - | - | - | - | - |
| 26.90 | 0.00 | - | 1 | 12 | 1,490.00 | - | - | - | - | - |
| 14.43 | 0.00 | - | 10 | 11 | 1,500.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | - | 1 | 1,510.00 | - | - | - | - | - |
| 5.11 | 0.00 | - | 1 | 3 | 1,520.00 | - | - | - | - | - |
| 22.90 | 0.00 | - | 1 | 1 | 1,540.00 | - | - | - | - | - |
| 7.68 | 0.00 | - | - | 10 | 1,550.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 1 | 1 | 1,560.00 | 188.67 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,570.00 | 197.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,580.00 | 309.60 | 0.00 | - | 1 | 0 |
| 1.35 | 0.00 | - | - | 1 | 1,590.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 7 | 1,600.00 | 328.70 | 0.00 | - | 2 | 0 |
| 12.47 | 0.00 | - | - | 1 | 1,620.00 | 341.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,640.00 | 489.00 | 0.00 | - | - | 0 |
| 4.60 | 0.00 | - | 1 | 2 | 1,660.00 | 470.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,680.00 | 528.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 3 | 1,700.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 2 | 2 | 1,720.00 | - | - | - | - | - |
| - | - | - | - | - | 1,740.00 | 359.00 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 1 | 0 | 1,800.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 1,810.00 | - | - | - | - | - |
| - | - | - | - | - | 1,820.00 | 631.10 | 0.00 | - | 2 | 0 |
| 1.29 | 0.00 | - | - | 3 | 1,830.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 1 | 0 | 1,840.00 | 559.00 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 3 | 2 | 1,860.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 3 | 1,880.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 2 | 1,900.00 | - | - | - | - | - |
| 0.40 | -3.00 | -88.24% | 2 | 2 | 1,920.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 2 | 4 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.