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 | 0 |
| - | - | - | - | - | 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 | 0 |
| - | - | - | - | - | 960.00 | 1.50 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 970.00 | 0.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 980.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 990.00 | 2.50 | 0.00 | - | - | 5 |
| 426.31 | 0.00 | - | 2 | 2 | 1,000.00 | 1.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,010.00 | 3.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,020.00 | 2.16 | 0.00 | - | 2 | 0 |
| 289.70 | 0.00 | - | 2 | 2 | 1,030.00 | 3.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,040.00 | 3.15 | 0.00 | - | 1 | 0 |
| 238.54 | 0.00 | - | 3 | 0 | 1,050.00 | 3.25 | 0.00 | - | 1 | 0 |
| 170.60 | 0.00 | - | - | 1 | 1,060.00 | 2.30 | 0.00 | - | 5 | 0 |
| 122.10 | 0.00 | - | - | 1 | 1,070.00 | 2.35 | 0.00 | - | 5 | 0 |
| 219.10 | 0.00 | - | - | 2 | 1,080.00 | 2.00 | 0.00 | - | 1 | 0 |
| 151.65 | 0.00 | - | - | 1 | 1,090.00 | 4.52 | 0.00 | - | 8 | 8 |
| 264.31 | 0.00 | - | 2 | 5 | 1,100.00 | 0.68 | 0.00 | - | 15 | 0 |
| 136.27 | 0.00 | - | 3 | 3 | 1,110.00 | 0.73 | 0.00 | - | 15 | 0 |
| 227.45 | 0.00 | - | 1 | 0 | 1,120.00 | 1.31 | 0.00 | - | 1 | 0 |
| 214.09 | 0.00 | - | 2 | 0 | 1,130.00 | 10.28 | 0.00 | - | 1 | 0 |
| 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 | 0 |
| 157.90 | 0.00 | - | 1 | 1 | 1,160.00 | 1.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,170.00 | 3.00 | 0.00 | - | 10 | 0 |
| 107.10 | 0.00 | - | 1 | 10 | 1,180.00 | 2.77 | 0.00 | - | 1 | 0 |
| 231.81 | 0.00 | - | 1 | 0 | 1,200.00 | 2.76 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,210.00 | 6.70 | 0.00 | - | 11 | 0 |
| 77.30 | 0.00 | - | 1 | 2 | 1,220.00 | 2.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,230.00 | 0.72 | 0.00 | - | 5 | 0 |
| 197.73 | 0.00 | - | 4 | 0 | 1,240.00 | 5.36 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,250.00 | 5.00 | 0.00 | - | 2 | 0 |
| 75.78 | 0.00 | - | 2 | 11 | 1,260.00 | 1.70 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,270.00 | 3.36 | 0.00 | - | 2 | 0 |
| 161.73 | 0.00 | - | 4 | 0 | 1,280.00 | 2.40 | 0.00 | - | 1 | 0 |
| 91.45 | 0.00 | - | 5 | 0 | 1,290.00 | 2.05 | 0.00 | - | 3 | 0 |
| 171.50 | 0.00 | - | 1 | 0 | 1,300.00 | 3.74 | 0.00 | - | 1 | 0 |
| 90.00 | 0.00 | - | 1 | 0 | 1,310.00 | 12.10 | 0.00 | - | 1 | 0 |
| 130.82 | 0.00 | - | 5 | 0 | 1,320.00 | 16.00 | 0.00 | - | 3 | 0 |
| 45.40 | 0.00 | - | 1 | 0 | 1,330.00 | 6.00 | 0.00 | - | 1 | 0 |
| 75.70 | 0.00 | - | 5 | 0 | 1,340.00 | 15.62 | 0.00 | - | 1 | 0 |
| 118.10 | 0.00 | - | 1 | 0 | 1,350.00 | 7.96 | 0.00 | - | 2 | 0 |
| 96.90 | 0.00 | - | 1 | 0 | 1,360.00 | 89.38 | 0.00 | - | 1 | 0 |
| 76.00 | 0.00 | - | 1 | 0 | 1,370.00 | 26.50 | 0.00 | - | 3 | 0 |
| 100.32 | 0.00 | - | 15 | 0 | 1,380.00 | 15.10 | 0.00 | - | 5 | 0 |
| 60.00 | 0.00 | - | 1 | 0 | 1,390.00 | - | - | - | - | - |
| 58.32 | 0.00 | - | 2 | 0 | 1,400.00 | 19.11 | 0.00 | - | 6 | 0 |
| 48.73 | 0.00 | - | 2 | 0 | 1,410.00 | - | - | - | - | - |
| 51.84 | 0.00 | - | 1 | 0 | 1,420.00 | 49.00 | 0.00 | - | 1 | 0 |
| 70.60 | 0.00 | - | 2 | 0 | 1,430.00 | 28.98 | 0.00 | - | 10 | 0 |
| 53.00 | 0.00 | - | 2 | 0 | 1,440.00 | 40.15 | 0.00 | - | - | 0 |
| 55.63 | 0.00 | - | 2 | 0 | 1,450.00 | - | - | - | - | - |
| 45.03 | 0.00 | - | 1 | 0 | 1,460.00 | 92.50 | 0.00 | - | 1 | 1 |
| 46.25 | 0.00 | - | 3 | 0 | 1,470.00 | - | - | - | - | - |
| 35.88 | 0.00 | - | 1 | 0 | 1,480.00 | - | - | - | - | - |
| 35.12 | 0.00 | - | 1 | 0 | 1,490.00 | - | - | - | - | - |
| 25.80 | 0.00 | - | 1 | 0 | 1,500.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 1 | 0 | 1,510.00 | - | - | - | - | - |
| 12.55 | 0.00 | - | 1 | 0 | 1,520.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | - | 0 | 1,530.00 | - | - | - | - | - |
| 22.90 | 0.00 | - | 1 | 1 | 1,540.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | 1 | 0 | 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 |
| 0.85 | 0.00 | - | 1 | 0 | 1,590.00 | - | - | - | - | - |
| 6.17 | 0.00 | - | 1 | 0 | 1,600.00 | 138.78 | 0.00 | - | 63 | 0 |
| 4.00 | 0.00 | - | 1 | 0 | 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 |
| 0.60 | 0.00 | - | 1 | 0 | 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 | 0 | 1,810.00 | - | - | - | - | - |
| - | - | - | - | - | 1,820.00 | 631.10 | 0.00 | - | 2 | 0 |
| 1.29 | 0.00 | - | - | 0 | 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 | 0 | 1,880.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 2 | 1,900.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 1,920.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 2 | 4 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.