Fair Isaac Corporation (FICO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 802.20 | 0.00 | - | 1 | 1 | 490.00 | 1.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 500.00 | 1.59 | 0.00 | - | 3 | 5 |
| 696.40 | 0.00 | - | 1 | 1 | 510.00 | 2.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 520.00 | 2.00 | 0.00 | - | 1 | 1 |
| 737.30 | 0.00 | - | - | 1 | 530.00 | 3.05 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 540.00 | 2.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 2.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 570.00 | 1.25 | 0.00 | - | 1 | 3 |
| 629.40 | 0.00 | - | 1 | 1 | 580.00 | 2.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 590.00 | 3.33 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 600.00 | 1.00 | 0.00 | - | 2 | 3 |
| 802.10 | 0.00 | - | - | 1 | 610.00 | 2.95 | 0.00 | - | 1 | 2 |
| 455.12 | 0.00 | - | - | 2 | 620.00 | - | - | - | - | - |
| - | - | - | - | - | 630.00 | 1.08 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 640.00 | 0.93 | 0.00 | - | - | 1 |
| 689.69 | 0.00 | - | - | 1 | 650.00 | 12.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 660.00 | 4.83 | 0.00 | - | - | 1 |
| - | - | - | - | - | 670.00 | 5.10 | 0.00 | - | 2 | 2 |
| 662.33 | 0.00 | - | - | 1 | 680.00 | 5.40 | 0.00 | - | - | 20 |
| - | - | - | - | - | 700.00 | 2.70 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 710.00 | 2.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 720.00 | 19.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 730.00 | 11.06 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 740.00 | 24.00 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 750.00 | 11.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 780.00 | 11.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 790.00 | 39.90 | 0.00 | - | - | 7 |
| - | - | - | - | - | 800.00 | 14.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 810.00 | 10.02 | 0.00 | - | 14 | 6 |
| - | - | - | - | - | 820.00 | 42.90 | 0.00 | - | - | 6 |
| - | - | - | - | - | 830.00 | 45.00 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 840.00 | 13.10 | 0.00 | - | 27 | 11 |
| - | - | - | - | - | 850.00 | 18.60 | 0.00 | - | 2 | 11 |
| 473.60 | 0.00 | - | 1 | 1 | 860.00 | 5.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 880.00 | 7.73 | 0.00 | - | 10 | 25 |
| 479.40 | 0.00 | - | - | 1 | 890.00 | 18.40 | 0.00 | - | 1 | 1 |
| 425.40 | 0.00 | - | 1 | 1 | 900.00 | 7.06 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 920.00 | 10.20 | 0.00 | - | 8 | 4 |
| - | - | - | - | - | 930.00 | 56.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 940.00 | 45.00 | 0.00 | - | 1 | 23 |
| 466.90 | 0.00 | - | 1 | 1 | 950.00 | 33.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 960.00 | 42.30 | 0.00 | - | 7 | 8 |
| 450.73 | 0.00 | - | 1 | 0 | 970.00 | 61.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 980.00 | 51.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 990.00 | 13.65 | -3.60 | -20.87% | 6 | 34 |
| 300.00 | 0.00 | - | 1 | 0 | 1,000.00 | 18.88 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,010.00 | 51.50 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 1,020.00 | 15.70 | +3.53 | +29.01% | 9 | 39 |
| 291.00 | 0.00 | - | - | 2 | 1,030.00 | 19.85 | 0.00 | - | 56 | 56 |
| 280.30 | 0.00 | - | 20 | 72 | 1,040.00 | 59.16 | 0.00 | - | 1 | 8 |
| 233.00 | 0.00 | - | 1 | 4 | 1,050.00 | 15.98 | 0.00 | - | 2 | 16 |
| 265.80 | 0.00 | - | 2 | 8 | 1,060.00 | 28.39 | 0.00 | - | - | 22 |
| 336.10 | 0.00 | - | 1 | 3 | 1,070.00 | 72.40 | 0.00 | - | - | 3 |
| 289.80 | 0.00 | - | 2 | 3 | 1,080.00 | 20.69 | 0.00 | - | 1 | 1 |
| 288.00 | 0.00 | - | 1 | 0 | 1,090.00 | 53.40 | 0.00 | - | - | 1 |
| 152.68 | 0.00 | - | 1 | 2 | 1,100.00 | 47.50 | 0.00 | - | 1 | 22 |
| 147.05 | 0.00 | - | 1 | 3 | 1,110.00 | 48.60 | 0.00 | - | 5 | 10 |
| 141.50 | 0.00 | - | 8 | 11 | 1,120.00 | 49.90 | 0.00 | - | 2 | 3 |
| 290.97 | 0.00 | - | 1 | 2 | 1,130.00 | 52.50 | 0.00 | - | 13 | 13 |
| 138.50 | 0.00 | - | 6 | 11 | 1,140.00 | 49.25 | 0.00 | - | 1 | 2 |
| 199.30 | 0.00 | - | 1 | 4 | 1,150.00 | 40.00 | 0.00 | - | 1 | 59 |
| 314.39 | 0.00 | - | 1 | 1 | 1,160.00 | - | - | - | - | - |
| 232.90 | 0.00 | - | 24 | 16 | 1,170.00 | 65.40 | 0.00 | - | 5 | 3 |
| 255.42 | 0.00 | - | 2 | 2 | 1,180.00 | 61.80 | 0.00 | - | 10 | 11 |
| 125.70 | 0.00 | - | 1 | 2 | 1,190.00 | 72.40 | 0.00 | - | 2 | 2 |
| 215.70 | 0.00 | - | 1 | 17 | 1,200.00 | 78.10 | 0.00 | - | 10 | 14 |
| 209.50 | 0.00 | - | 2 | 4 | 1,210.00 | 103.30 | 0.00 | - | - | 2 |
| 106.30 | 0.00 | - | 2 | 2 | 1,220.00 | 108.00 | 0.00 | - | - | 1 |
| 196.30 | 0.00 | - | 5 | 5 | 1,230.00 | 66.20 | 0.00 | - | 2 | 6 |
| 98.20 | 0.00 | - | 2 | 4 | 1,240.00 | 122.05 | 0.00 | - | 1 | 1 |
| 189.70 | 0.00 | - | 10 | 9 | 1,250.00 | 83.80 | 0.00 | - | 5 | 21 |
| 100.52 | 0.00 | - | 1 | 4 | 1,260.00 | 127.90 | 0.00 | - | 1 | 4 |
| 155.00 | 0.00 | - | 1 | 1 | 1,270.00 | - | - | - | - | - |
| 187.47 | 0.00 | - | 1 | 19 | 1,280.00 | 96.50 | 0.00 | - | 3 | 4 |
| 200.00 | 0.00 | - | 30 | 32 | 1,290.00 | 140.00 | 0.00 | - | 2 | 1 |
| 220.00 | 0.00 | - | 1 | 28 | 1,300.00 | 126.83 | 0.00 | - | 10 | 35 |
| 239.52 | 0.00 | - | 9 | 13 | 1,310.00 | 86.60 | 0.00 | - | 2 | 3 |
| 186.00 | 0.00 | - | 1 | 14 | 1,320.00 | 100.50 | 0.00 | - | 2 | 18 |
| 55.00 | 0.00 | - | 3 | 4 | 1,330.00 | 122.70 | 0.00 | - | 1 | 16 |
| 190.33 | 0.00 | - | 4 | 4 | 1,340.00 | 127.30 | 0.00 | - | 1 | 10 |
| 126.52 | 0.00 | - | 25 | 29 | 1,360.00 | 138.20 | 0.00 | - | - | 1 |
| 201.51 | 0.00 | - | 1 | 2 | 1,380.00 | 121.00 | 0.00 | - | - | 4 |
| 109.60 | 0.00 | - | 1 | 6 | 1,400.00 | 169.62 | 0.00 | - | 22 | 6 |
| 149.72 | 0.00 | - | 1 | 3 | 1,420.00 | 151.50 | 0.00 | - | 1 | 26 |
| 120.10 | 0.00 | - | 1 | 5 | 1,440.00 | 147.30 | 0.00 | - | 3 | 5 |
| 112.20 | 0.00 | - | 2 | 10 | 1,460.00 | 158.00 | 0.00 | - | 1 | 4 |
| 102.50 | 0.00 | - | 1 | 54 | 1,480.00 | 254.10 | 0.00 | - | 2 | 5 |
| 109.00 | 0.00 | - | 130 | 69 | 1,500.00 | 320.80 | 0.00 | - | 1 | 6 |
| 106.80 | 0.00 | - | 2 | 4 | 1,520.00 | 302.00 | 0.00 | - | 1 | 8 |
| 91.95 | 0.00 | - | 2 | 25 | 1,540.00 | 285.00 | 0.00 | - | 2 | 1 |
| 101.00 | 0.00 | - | 1 | 2 | 1,560.00 | 298.10 | 0.00 | - | 2 | 3 |
| 51.70 | 0.00 | - | - | 4 | 1,580.00 | 312.00 | 0.00 | - | 1 | 4 |
| 66.05 | 0.00 | - | 1 | 21 | 1,600.00 | 442.70 | 0.00 | - | 4 | 0 |
| 68.59 | 0.00 | - | 1 | 4 | 1,620.00 | 482.00 | 0.00 | - | 1 | 0 |
| 66.10 | 0.00 | - | 2 | 1 | 1,640.00 | - | - | - | - | - |
| - | - | - | - | - | 1,660.00 | 471.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,680.00 | 490.60 | 0.00 | - | 3 | 0 |
| 12.50 | 0.00 | - | 1 | 5 | 1,700.00 | 512.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,740.00 | 551.60 | 0.00 | - | 2 | 0 |
| 29.00 | 0.00 | - | 1 | 1 | 1,760.00 | - | - | - | - | - |
| 34.00 | 0.00 | - | 1 | 13 | 1,800.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 1 | 1,820.00 | 630.80 | 0.00 | - | 1 | 0 |
| 7.20 | 0.00 | - | 1 | 7 | 1,860.00 | 670.20 | 0.00 | - | 2 | 0 |
| 6.70 | 0.00 | - | 2 | 4 | 1,880.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 1 | 3 | 1,900.00 | 712.40 | 0.00 | - | 3 | 0 |
| 7.10 | 0.00 | - | 1 | 3 | 1,920.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 7 | 1,940.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | - | 1 | 1,960.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | - | 1 | 2,000.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 1 | 2,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.