UK markets open in 3 hours 45 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,129.61 +366.58 (+2.06%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,327.90 +16.90 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,776.58 -2,076.86 (-4.34%)
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 | 458.00 | 468.00 | 0.00 | - | - | 1 | 126.86% |
| FICO240517C00700000 | 2024-03-01 12:57PM EDT | 700.00 | 595.40 | 550.00 | 559.00 | 0.00 | - | 1 | 1 | 382.49% |
| FICO240517C00780000 | 2024-04-26 9:36AM EDT | 780.00 | 353.00 | 359.00 | 368.70 | 0.00 | - | 2 | 2 | 102.65% |
| FICO240517C00800000 | 2024-04-02 9:38AM EDT | 800.00 | 448.00 | 339.00 | 349.00 | 0.00 | - | - | 1 | 97.68% |
| FICO240517C00810000 | 2024-04-26 9:36AM EDT | 810.00 | 323.00 | 329.00 | 339.00 | 0.00 | - | 1 | 1 | 94.79% |
| FICO240517C00830000 | 2024-04-26 9:36AM EDT | 830.00 | 303.00 | 309.00 | 319.00 | 0.00 | - | 1 | 1 | 89.07% |
| FICO240517C00910000 | 2024-04-26 9:50AM EDT | 910.00 | 229.80 | 229.00 | 239.00 | 0.00 | - | 1 | 1 | 67.15% |
| FICO240517C00950000 | 2024-04-29 10:08AM EDT | 950.00 | 175.00 | 192.00 | 199.00 | 0.00 | - | 1 | 0 | 61.75% |
| FICO240517C01000000 | 2024-04-26 1:55PM EDT | 1,000.00 | 127.00 | 143.00 | 151.00 | 0.00 | - | 1 | 5 | 51.70% |
| FICO240517C01010000 | 2024-04-09 9:38AM EDT | 1,010.00 | 244.00 | 133.00 | 141.00 | 0.00 | - | - | 1 | 57.01% |
| FICO240517C01020000 | 2024-04-08 9:35AM EDT | 1,020.00 | 225.00 | 124.00 | 132.00 | 0.00 | - | - | 1 | 55.63% |
| FICO240517C01030000 | 2024-04-09 9:38AM EDT | 1,030.00 | 225.00 | 114.00 | 122.00 | 0.00 | - | - | 2 | 52.39% |
| FICO240517C01080000 | 2024-04-15 3:48PM EDT | 1,080.00 | 96.50 | 72.00 | 78.00 | 0.00 | - | - | 2 | 43.81% |
| FICO240517C01100000 | 2024-05-01 2:27PM EDT | 1,100.00 | 70.10 | 57.60 | 62.00 | +27.10 | +63.02% | 1 | 3 | 40.87% |
| FICO240517C01110000 | 2024-04-30 12:43PM EDT | 1,110.00 | 51.50 | 50.40 | 55.00 | +6.35 | +14.06% | 1 | 4 | 40.07% |
| FICO240517C01120000 | 2024-04-29 3:47PM EDT | 1,120.00 | 53.00 | 41.10 | 49.00 | +8.72 | +19.69% | 1 | 8 | 39.97% |
| FICO240517C01140000 | 2024-04-29 3:51PM EDT | 1,140.00 | 35.00 | 29.20 | 37.00 | 0.00 | - | 2 | 1 | 38.47% |
| FICO240517C01150000 | 2024-05-01 3:23PM EDT | 1,150.00 | 44.00 | 25.00 | 33.00 | +10.90 | +32.93% | 1 | 2 | 39.16% |
| FICO240517C01160000 | 2024-05-01 3:45PM EDT | 1,160.00 | 33.70 | 23.40 | 26.50 | +12.07 | +55.80% | 2 | 9 | 36.75% |
| FICO240517C01170000 | 2024-04-29 12:10PM EDT | 1,170.00 | 18.70 | 20.60 | 22.20 | 0.00 | - | 3 | 4 | 36.17% |
| FICO240517C01180000 | 2024-05-01 3:46PM EDT | 1,180.00 | 24.00 | 16.30 | 19.60 | +8.87 | +58.63% | 1 | 7 | 37.02% |
| FICO240517C01190000 | 2024-05-01 3:43PM EDT | 1,190.00 | 19.40 | 14.60 | 18.00 | +5.40 | +38.57% | 1 | 3 | 38.66% |
| FICO240517C01200000 | 2024-04-30 3:47PM EDT | 1,200.00 | 10.10 | 11.90 | 15.90 | 0.00 | - | 141 | 325 | 39.39% |
| FICO240517C01210000 | 2024-04-29 11:05AM EDT | 1,210.00 | 8.00 | 9.00 | 13.00 | 0.00 | - | 3 | 12 | 38.74% |
| FICO240517C01220000 | 2024-04-26 10:02AM EDT | 1,220.00 | 14.50 | 8.20 | 12.00 | 0.00 | - | 1 | 20 | 40.24% |
| FICO240517C01230000 | 2024-05-01 2:54PM EDT | 1,230.00 | 11.00 | 4.30 | 10.00 | +6.50 | +144.44% | 1 | 6 | 40.05% |
| FICO240517C01240000 | 2024-05-01 2:40PM EDT | 1,240.00 | 6.75 | 2.40 | 10.00 | +1.05 | +18.42% | 2 | 14 | 42.64% |
| FICO240517C01250000 | 2024-05-01 2:40PM EDT | 1,250.00 | 5.88 | 1.10 | 9.20 | +0.78 | +15.29% | 2 | 10 | 43.86% |
| FICO240517C01260000 | 2024-05-01 2:57PM EDT | 1,260.00 | 4.89 | 0.05 | 8.00 | -2.31 | -32.08% | 1 | 4 | 44.20% |
| FICO240517C01270000 | 2024-05-01 2:57PM EDT | 1,270.00 | 3.98 | 0.05 | 9.80 | +0.26 | +6.99% | 1 | 57 | 49.68% |
| FICO240517C01280000 | 2024-04-26 3:50PM EDT | 1,280.00 | 3.37 | 0.05 | 6.00 | 0.00 | - | 1 | 61 | 44.81% |
| FICO240517C01290000 | 2024-04-12 11:21AM EDT | 1,290.00 | 16.81 | 0.05 | 9.70 | 0.00 | - | 2 | 8 | 54.12% |
| FICO240517C01300000 | 2024-04-26 12:28PM EDT | 1,300.00 | 1.25 | 0.05 | 5.40 | 0.00 | - | 7 | 54 | 47.63% |
| FICO240517C01310000 | 2024-04-19 2:16PM EDT | 1,310.00 | 7.75 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 48.16% |
| FICO240517C01320000 | 2024-04-23 10:55AM EDT | 1,320.00 | 8.75 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 50.09% |
| FICO240517C01330000 | 2024-04-15 3:06PM EDT | 1,330.00 | 7.74 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 51.98% |
| FICO240517C01340000 | 2024-04-25 2:56PM EDT | 1,340.00 | 12.10 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 53.31% |
| FICO240517C01350000 | 2024-04-25 3:39PM EDT | 1,350.00 | 10.46 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 54.85% |
| FICO240517C01360000 | 2024-04-26 9:33AM EDT | 1,360.00 | 1.54 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 56.65% |
| FICO240517C01370000 | 2024-03-14 9:59AM EDT | 1,370.00 | 27.65 | 2.15 | 8.30 | 0.00 | - | 1 | 2 | 60.47% |
| FICO240517C01380000 | 2024-03-13 3:27PM EDT | 1,380.00 | 29.23 | 1.15 | 9.00 | 0.00 | - | 1 | 1 | 61.82% |
| FICO240517C01390000 | 2024-02-21 11:31AM EDT | 1,390.00 | 31.10 | 28.10 | 33.00 | 0.00 | - | - | 1 | 108.95% |
| FICO240517C01400000 | 2024-04-25 11:20AM EDT | 1,400.00 | 7.00 | 0.00 | 4.40 | 0.00 | - | 11 | 13 | 55.05% |
| FICO240517C01410000 | 2024-04-25 1:22PM EDT | 1,410.00 | 4.35 | 0.00 | 4.30 | 0.00 | - | - | 5 | 56.34% |
| FICO240517C01420000 | 2024-03-04 4:02PM EDT | 1,420.00 | 36.35 | 11.20 | 16.80 | 0.00 | - | 1 | 1 | 89.08% |
| FICO240517C01450000 | 2024-04-25 11:16AM EDT | 1,450.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | - | 31 | 62.22% |
| FICO240517C01500000 | 2024-04-25 12:34PM EDT | 1,500.00 | 2.43 | 0.00 | 2.15 | 0.00 | - | - | 2 | 62.05% |
| FICO240517C01610000 | 2024-04-25 3:20PM EDT | 1,610.00 | 0.91 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 54.10% |
| FICO240517C01620000 | 2024-02-13 11:48AM EDT | 1,620.00 | 9.00 | 0.05 | 6.90 | 0.00 | - | 1 | 2 | 91.73% |
| FICO240517C01630000 | 2024-04-25 12:28PM EDT | 1,630.00 | 1.57 | 0.00 | 4.30 | 0.00 | - | - | 1 | 85.82% |
| FICO240517C01650000 | 2024-04-16 11:56AM EDT | 1,650.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | - | 1 | 88.20% |
| FICO240517C01700000 | 2024-04-16 11:57AM EDT | 1,700.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 93.97% |
| FICO240517C01720000 | 2024-03-08 10:30AM EDT | 1,720.00 | 4.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 97.55% |
| FICO240517C01740000 | 2024-03-08 10:30AM EDT | 1,740.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 99.44% |
| FICO240517C01760000 | 2024-03-08 10:30AM EDT | 1,760.00 | 2.95 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 101.62% |
| FICO240517C01780000 | 2024-03-08 10:30AM EDT | 1,780.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 103.43% |
| FICO240517C01860000 | 2024-04-23 9:42AM EDT | 1,860.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 70.31% |
| FICO240517C01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | 3 | 12 | 92.14% |
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 | 132.18% |
| FICO240517P00680000 | 2024-04-24 12:23PM EDT | 680.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 81.25% |
| FICO240517P00700000 | 2024-04-12 12:22PM EDT | 700.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 119.56% |
| FICO240517P00790000 | 2024-04-25 3:57PM EDT | 790.00 | 0.27 | 0.00 | 2.00 | 0.00 | - | 2 | 12 | 82.72% |
| FICO240517P00800000 | 2024-04-22 10:36AM EDT | 800.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 2 | 63.57% |
| FICO240517P00900000 | 2024-04-26 10:19AM EDT | 900.00 | 1.79 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 64.33% |
| FICO240517P00920000 | 2024-04-19 11:05AM EDT | 920.00 | 1.80 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 59.58% |
| FICO240517P00930000 | 2024-04-22 2:50PM EDT | 930.00 | 2.75 | 0.00 | 4.40 | 0.00 | - | - | 3 | 57.08% |
| FICO240517P00940000 | 2024-04-26 3:45PM EDT | 940.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 54.85% |
| FICO240517P00970000 | 2024-04-05 9:30AM EDT | 970.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.32% |
| FICO240517P00980000 | 2024-03-22 9:30AM EDT | 980.00 | 2.50 | 3.00 | 10.00 | 0.00 | - | 1 | 1 | 58.06% |
| FICO240517P00990000 | 2024-04-26 2:58PM EDT | 990.00 | 3.57 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 50.81% |
| FICO240517P01000000 | 2024-04-30 3:47PM EDT | 1,000.00 | 1.00 | 0.05 | 5.40 | -4.14 | -80.54% | 1 | 42 | 49.60% |
| FICO240517P01010000 | 2024-04-26 1:01PM EDT | 1,010.00 | 4.71 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 47.51% |
| FICO240517P01020000 | 2024-04-26 1:01PM EDT | 1,020.00 | 5.62 | 0.05 | 6.10 | 0.00 | - | 3 | 4 | 45.56% |
| FICO240517P01030000 | 2024-04-30 12:24PM EDT | 1,030.00 | 4.00 | 0.05 | 6.60 | 0.00 | - | 2 | 8 | 43.73% |
| FICO240517P01040000 | 2024-04-29 2:33PM EDT | 1,040.00 | 4.50 | 0.05 | 7.10 | 0.00 | - | 1 | 1 | 41.76% |
| FICO240517P01050000 | 2024-05-01 2:40PM EDT | 1,050.00 | 4.13 | 0.05 | 7.20 | -2.07 | -33.39% | 2 | 18 | 38.94% |
| FICO240517P01060000 | 2024-05-01 10:45AM EDT | 1,060.00 | 6.32 | 1.00 | 8.40 | +0.37 | +6.22% | 1 | 146 | 37.96% |
| FICO240517P01070000 | 2024-05-01 10:45AM EDT | 1,070.00 | 7.67 | 2.00 | 9.40 | -0.10 | -1.29% | 2 | 8 | 36.37% |
| FICO240517P01080000 | 2024-05-01 11:37AM EDT | 1,080.00 | 8.40 | 4.00 | 10.70 | -1.80 | -17.65% | 2 | 37 | 34.96% |
| FICO240517P01090000 | 2024-04-29 11:52AM EDT | 1,090.00 | 17.10 | 6.00 | 12.00 | 0.00 | - | 1 | 2 | 33.27% |
| FICO240517P01100000 | 2024-04-30 12:50PM EDT | 1,100.00 | 17.80 | 8.00 | 13.90 | 0.00 | - | 3 | 20 | 32.03% |
| FICO240517P01110000 | 2024-04-30 10:40AM EDT | 1,110.00 | 16.45 | 11.00 | 16.30 | 0.00 | - | 1 | 5 | 30.99% |
| FICO240517P01120000 | 2024-04-29 11:29AM EDT | 1,120.00 | 27.30 | 15.00 | 18.10 | 0.00 | - | 5 | 8 | 28.84% |
| FICO240517P01130000 | 2024-04-30 10:43AM EDT | 1,130.00 | 24.00 | 19.00 | 21.90 | 0.00 | - | 1 | 15 | 28.40% |
| FICO240517P01140000 | 2024-05-01 11:30AM EDT | 1,140.00 | 27.00 | 24.20 | 26.30 | -7.70 | -22.19% | 1 | 37 | 28.00% |
| FICO240517P01150000 | 2024-04-30 3:41PM EDT | 1,150.00 | 40.20 | 29.00 | 32.10 | 0.00 | - | 191 | 119 | 28.45% |
| FICO240517P01160000 | 2024-04-30 10:31AM EDT | 1,160.00 | 37.90 | 36.00 | 40.10 | 0.00 | - | 1 | 35 | 30.68% |
| FICO240517P01170000 | 2024-04-26 11:06AM EDT | 1,170.00 | 32.70 | 42.70 | 47.00 | -13.90 | -29.83% | 1 | 62 | 31.23% |
| FICO240517P01180000 | 2024-05-01 3:45PM EDT | 1,180.00 | 38.20 | 50.70 | 54.30 | -14.60 | -27.65% | 2 | 17 | 31.75% |
| FICO240517P01190000 | 2024-04-25 3:34PM EDT | 1,190.00 | 45.30 | 54.00 | 60.00 | 0.00 | - | 20 | 20 | 29.74% |
| FICO240517P01200000 | 2024-04-26 2:24PM EDT | 1,200.00 | 92.11 | 62.00 | 68.00 | 0.00 | - | 7 | 36 | 30.00% |
| FICO240517P01210000 | 2024-04-25 2:49PM EDT | 1,210.00 | 56.28 | 70.00 | 76.20 | 0.00 | - | 2 | 9 | 30.05% |
| FICO240517P01220000 | 2024-04-26 9:58AM EDT | 1,220.00 | 85.00 | 78.00 | 84.50 | 0.00 | - | 4 | 16 | 29.71% |
| FICO240517P01230000 | 2024-04-05 10:20AM EDT | 1,230.00 | 54.93 | 87.00 | 93.40 | 0.00 | - | 3 | 18 | 29.91% |
| FICO240517P01240000 | 2024-04-15 1:41PM EDT | 1,240.00 | 99.53 | 95.00 | 102.00 | 0.00 | - | 14 | 15 | 28.83% |
| FICO240517P01250000 | 2024-04-24 10:44AM EDT | 1,250.00 | 85.00 | 105.00 | 112.00 | 0.00 | - | 1 | 17 | 30.87% |
| FICO240517P01260000 | 2024-04-19 11:03AM EDT | 1,260.00 | 130.00 | 114.00 | 122.00 | 0.00 | - | 1 | 14 | 32.87% |
| FICO240517P01270000 | 2024-04-15 9:30AM EDT | 1,270.00 | 101.35 | 124.00 | 131.00 | 0.00 | - | 1 | 13 | 31.53% |
| FICO240517P01280000 | 2024-04-25 3:22PM EDT | 1,280.00 | 100.00 | 134.00 | 141.00 | 0.00 | - | 1 | 5 | 33.33% |
| FICO240517P01290000 | 2024-04-05 12:40PM EDT | 1,290.00 | 83.50 | 144.00 | 151.00 | 0.00 | - | 4 | 4 | 35.09% |
| 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 | 184.00 | 193.70 | 0.00 | - | 1 | 0 | 51.01% |
| 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% |
| FICO240517P01560000 | 2024-04-26 9:35AM EDT | 1,560.00 | 419.10 | 414.00 | 423.90 | 0.00 | - | 1 | 0 | 88.54% |
| FICO240517P01700000 | 2024-04-11 9:34AM EDT | 1,700.00 | 513.00 | 554.00 | 563.90 | 0.00 | - | - | 0 | 106.95% |
| 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 | 614.00 | 623.90 | 0.00 | - | - | 0 | 114.16% |
| FICO240517P01820000 | 2024-03-22 9:59AM EDT | 1,820.00 | 543.90 | 686.00 | 696.00 | 0.00 | - | 1 | 0 | 145.30% |
| 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.