Fair Isaac Corporation (FICO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 753.00 | 762.00 | 0.00 | - | 1 | 1 | 70.40% |
| FICO250117C01060000 | 2024-06-17 11:40AM EDT | 1,060.00 | 388.40 | 427.10 | 435.00 | +388.40 | - | - | 1 | 51.34% |
| FICO250117C01100000 | 2024-05-28 12:56PM EDT | 1,100.00 | 351.90 | 395.00 | 402.00 | 0.00 | - | 1 | 1 | 49.70% |
| FICO250117C01120000 | 2024-05-30 1:12PM EDT | 1,120.00 | 279.30 | 378.30 | 387.00 | 0.00 | - | 1 | 2 | 49.30% |
| FICO250117C01180000 | 2024-05-30 1:12PM EDT | 1,180.00 | 239.60 | 333.00 | 341.00 | 0.00 | - | 1 | 1 | 47.37% |
| FICO250117C01210000 | 2024-05-30 1:12PM EDT | 1,210.00 | 220.60 | 311.10 | 319.00 | 0.00 | - | 1 | 1 | 46.48% |
| FICO250117C01280000 | 2024-05-22 2:51PM EDT | 1,280.00 | 227.00 | 263.30 | 271.00 | 0.00 | - | - | 1 | 44.75% |
| FICO250117C01290000 | 2024-05-31 10:22AM EDT | 1,290.00 | 165.00 | 257.40 | 264.00 | 0.00 | - | 1 | 1 | 44.39% |
| FICO250117C01300000 | 2024-05-31 12:10PM EDT | 1,300.00 | 152.15 | 250.10 | 258.00 | 0.00 | - | 1 | 1 | 44.28% |
| FICO250117C01320000 | 2024-05-22 9:44AM EDT | 1,320.00 | 211.50 | 238.00 | 245.00 | 0.00 | - | - | 1 | 43.74% |
| FICO250117C01340000 | 2024-06-14 1:16PM EDT | 1,340.00 | 196.70 | 225.70 | 233.00 | 0.00 | - | 4 | 4 | 43.37% |
| FICO250117C01350000 | 2024-05-31 3:10PM EDT | 1,350.00 | 124.93 | 220.00 | 227.00 | 0.00 | - | 4 | 4 | 43.16% |
| FICO250117C01360000 | 2024-06-14 1:16PM EDT | 1,360.00 | 185.60 | 214.00 | 221.00 | 0.00 | - | - | 4 | 42.93% |
| FICO250117C01380000 | 2024-06-21 3:52PM EDT | 1,380.00 | 205.10 | 201.00 | 209.00 | +40.70 | +24.76% | 66 | 0 | 42.42% |
| FICO250117C01390000 | 2024-06-05 10:30AM EDT | 1,390.00 | 134.73 | 197.10 | 204.00 | 0.00 | - | - | 1 | 42.37% |
| FICO250117C01400000 | 2024-05-21 11:22AM EDT | 1,400.00 | 160.80 | 176.00 | 184.90 | 0.00 | - | - | 3 | 38.96% |
| FICO250117C01410000 | 2024-05-17 3:19PM EDT | 1,410.00 | 173.00 | 156.00 | 165.00 | 0.00 | - | 1 | 2 | 35.38% |
| FICO250117C01450000 | 2024-05-24 2:43PM EDT | 1,450.00 | 146.18 | 165.20 | 172.00 | 0.00 | - | 5 | 5 | 41.22% |
| FICO250117C01460000 | 2024-05-21 11:22AM EDT | 1,460.00 | 132.80 | 146.80 | 155.00 | 0.00 | - | - | 1 | 38.25% |
| FICO250117C01470000 | 2024-05-24 3:10PM EDT | 1,470.00 | 138.30 | 155.20 | 162.00 | 0.00 | - | 1 | 1 | 40.83% |
| FICO250117C01500000 | 2024-06-21 10:57AM EDT | 1,500.00 | 129.80 | 141.50 | 148.00 | +44.80 | +52.71% | 1 | 1 | 40.35% |
| FICO250117C01510000 | 2024-06-20 1:02PM EDT | 1,510.00 | 127.00 | 137.00 | 144.00 | +127.00 | - | - | 2 | 40.30% |
| FICO250117C01520000 | 2024-06-21 10:57AM EDT | 1,520.00 | 121.60 | 132.60 | 140.00 | +121.60 | - | 1 | 2 | 40.24% |
| FICO250117C01530000 | 2024-06-20 1:02PM EDT | 1,530.00 | 118.80 | 128.40 | 135.00 | +118.80 | - | - | 2 | 39.92% |
| FICO250117C01540000 | 2024-06-21 10:57AM EDT | 1,540.00 | 113.80 | 124.20 | 131.00 | +113.80 | - | 1 | 1 | 39.82% |
| FICO250117C01550000 | 2024-06-20 1:02PM EDT | 1,550.00 | 111.00 | 119.90 | 127.00 | 0.00 | - | 2 | 2 | 39.69% |
| FICO250117C01640000 | 2024-06-21 12:12PM EDT | 1,640.00 | 80.31 | 86.70 | 94.90 | +80.31 | - | 1 | 0 | 38.66% |
| FICO250117C01800000 | 2024-06-21 9:38AM EDT | 1,800.00 | 49.80 | 46.00 | 54.40 | +9.07 | +22.27% | 1 | 1 | 37.35% |
| FICO250117C01860000 | 2024-06-14 2:56PM EDT | 1,860.00 | 28.50 | 35.00 | 42.80 | 0.00 | - | - | 1 | 36.70% |
| FICO250117C01880000 | 2024-06-12 10:14AM EDT | 1,880.00 | 23.00 | 32.00 | 39.30 | 0.00 | - | - | 1 | 36.46% |
| FICO250117C01900000 | 2024-05-24 12:15PM EDT | 1,900.00 | 27.50 | 29.00 | 36.70 | 0.00 | - | 1 | 1 | 36.45% |
| FICO250117C01980000 | 2024-05-28 10:10AM EDT | 1,980.00 | 19.42 | 20.00 | 26.40 | 0.00 | - | 1 | 1 | 35.86% |
| FICO250117C02000000 | 2024-06-03 10:25AM EDT | 2,000.00 | 8.63 | 18.00 | 25.00 | 0.00 | - | 1 | 1 | 36.03% |
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 | 52.19% |
| FICO250117P00720000 | 2024-05-23 9:30AM EDT | 720.00 | 2.10 | 0.05 | 5.60 | 0.00 | - | - | 2 | 50.88% |
| FICO250117P00740000 | 2024-05-23 9:30AM EDT | 740.00 | 2.55 | 0.05 | 5.90 | 0.00 | - | - | 2 | 49.56% |
| FICO250117P00760000 | 2024-05-23 9:30AM EDT | 760.00 | 3.10 | 0.05 | 6.30 | 0.00 | - | - | 2 | 48.40% |
| FICO250117P00780000 | 2024-05-23 9:30AM EDT | 780.00 | 3.90 | 0.05 | 6.80 | 0.00 | - | - | 2 | 47.36% |
| FICO250117P01100000 | 2024-06-12 2:48PM EDT | 1,100.00 | 32.00 | 25.20 | 33.00 | 0.00 | - | - | 1 | 37.47% |
| FICO250117P01200000 | 2024-05-28 3:19PM EDT | 1,200.00 | 62.02 | 45.00 | 54.00 | 0.00 | - | 2 | 2 | 35.87% |
| FICO250117P01300000 | 2024-06-20 3:55PM EDT | 1,300.00 | 83.00 | 75.00 | 83.00 | 0.00 | - | 1 | 0 | 34.20% |
| FICO250117P01330000 | 2024-06-21 12:29PM EDT | 1,330.00 | 92.75 | 86.70 | 93.00 | +92.75 | - | 1 | 0 | 33.57% |
| FICO250117P01390000 | 2024-06-14 10:48AM EDT | 1,390.00 | 132.00 | 109.00 | 116.90 | 0.00 | - | 1 | 2 | 32.62% |
| FICO250117P01400000 | 2024-06-14 10:48AM EDT | 1,400.00 | 137.00 | 113.00 | 122.00 | 0.00 | - | - | 1 | 32.64% |
| FICO250117P01410000 | 2024-06-20 1:30PM EDT | 1,410.00 | 132.00 | 118.00 | 126.00 | +132.00 | - | - | 2 | 32.37% |
| FICO250117P01420000 | 2024-06-20 1:30PM EDT | 1,420.00 | 136.90 | 122.00 | 130.00 | 0.00 | - | 2 | 3 | 32.08% |
| FICO250117P01430000 | 2024-06-20 1:10PM EDT | 1,430.00 | 140.40 | 127.00 | 135.00 | 0.00 | - | 2 | 3 | 32.00% |
| FICO250117P01440000 | 2024-06-21 12:29PM EDT | 1,440.00 | 141.22 | 131.00 | 139.00 | -3.28 | -2.27% | 1 | 3 | 31.65% |
| FICO250117P01450000 | 2024-06-21 10:56AM EDT | 1,450.00 | 150.30 | 136.00 | 144.00 | -0.40 | -0.27% | 1 | 3 | 31.52% |
| FICO250117P01460000 | 2024-06-20 1:00PM EDT | 1,460.00 | 154.90 | 141.00 | 149.00 | +154.90 | - | - | 2 | 31.36% |
| FICO250117P01470000 | 2024-06-21 10:56AM EDT | 1,470.00 | 160.60 | 146.00 | 153.90 | +160.60 | - | 1 | 2 | 31.15% |
| FICO250117P01480000 | 2024-06-21 10:56AM EDT | 1,480.00 | 166.20 | 152.00 | 160.00 | +166.20 | - | 2 | 2 | 31.20% |
| FICO250117P01490000 | 2024-06-21 10:56AM EDT | 1,490.00 | 172.30 | 157.00 | 165.00 | +172.30 | - | 2 | 2 | 30.96% |
| FICO250117P01500000 | 2024-06-20 1:01PM EDT | 1,500.00 | 177.00 | 164.30 | 170.00 | 0.00 | - | 2 | 4 | 30.70% |
| FICO250117P01510000 | 2024-06-20 11:26AM EDT | 1,510.00 | 174.90 | 168.00 | 176.00 | +174.90 | - | - | 2 | 30.64% |
| FICO250117P01560000 | 2024-06-20 9:30AM EDT | 1,560.00 | 202.60 | 197.00 | 206.00 | +202.60 | - | - | 1 | 29.97% |
| FICO250117P01570000 | 2024-06-20 9:30AM EDT | 1,570.00 | 208.90 | 203.00 | 212.00 | +208.90 | - | - | 1 | 29.76% |
| FICO250117P01840000 | 2024-06-05 4:00PM EDT | 1,840.00 | 485.00 | 409.00 | 417.00 | 0.00 | - | - | 0 | 24.78% |
© 2024 Yahoo. All rights reserved.