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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C00700000 | 2024-03-01 12:57PM EDT | 700.00 | 595.40 | 550.00 | 559.00 | 0.00 | - | 1 | 1 | 0.00% |
| FICO240517C00780000 | 2024-04-26 9:36AM EDT | 780.00 | 353.00 | 545.40 | 554.80 | 0.00 | - | 2 | 2 | 180.27% |
| FICO240517C00800000 | 2024-04-02 9:38AM EDT | 800.00 | 448.00 | 357.00 | 367.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C00810000 | 2024-04-26 9:36AM EDT | 810.00 | 323.00 | 515.40 | 524.80 | 0.00 | - | 1 | 1 | 168.80% |
| FICO240517C00830000 | 2024-04-26 9:36AM EDT | 830.00 | 303.00 | 495.40 | 504.80 | 0.00 | - | 1 | 1 | 161.38% |
| FICO240517C00870000 | 2024-05-03 10:07AM EDT | 870.00 | 323.50 | 455.00 | 465.00 | 0.00 | - | 1 | 1 | 145.46% |
| FICO240517C00910000 | 2024-04-26 9:50AM EDT | 910.00 | 229.80 | 415.00 | 425.00 | 0.00 | - | 1 | 1 | 131.74% |
| FICO240517C00950000 | 2024-04-29 10:08AM EDT | 950.00 | 175.00 | 375.00 | 385.00 | 0.00 | - | 1 | 0 | 118.53% |
| FICO240517C01000000 | 2024-05-10 9:49AM EDT | 1,000.00 | 344.00 | 325.00 | 335.00 | +217.00 | +170.87% | 3 | 5 | 102.59% |
| FICO240517C01010000 | 2024-04-09 9:38AM EDT | 1,010.00 | 244.00 | 272.00 | 282.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C01020000 | 2024-04-08 9:35AM EDT | 1,020.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240517C01030000 | 2024-04-09 9:38AM EDT | 1,030.00 | 225.00 | 252.00 | 262.00 | 0.00 | - | - | 2 | 0.00% |
| FICO240517C01080000 | 2024-04-15 3:48PM EDT | 1,080.00 | 96.50 | 245.00 | 255.00 | 0.00 | - | - | 2 | 78.22% |
| FICO240517C01100000 | 2024-05-01 2:27PM EDT | 1,100.00 | 70.10 | 225.00 | 235.00 | 0.00 | - | 1 | 2 | 72.31% |
| FICO240517C01110000 | 2024-05-03 12:59PM EDT | 1,110.00 | 88.00 | 215.00 | 225.00 | 0.00 | - | 1 | 4 | 69.37% |
| FICO240517C01120000 | 2024-05-03 12:59PM EDT | 1,120.00 | 79.15 | 205.00 | 215.00 | 0.00 | - | 2 | 6 | 66.44% |
| FICO240517C01130000 | 2024-05-06 12:02PM EDT | 1,130.00 | 98.00 | 195.00 | 205.00 | 0.00 | - | 1 | 2 | 63.53% |
| FICO240517C01140000 | 2024-05-06 10:03AM EDT | 1,140.00 | 81.25 | 185.00 | 195.00 | 0.00 | - | 1 | 7 | 60.62% |
| FICO240517C01150000 | 2024-05-10 3:17PM EDT | 1,150.00 | 195.08 | 177.00 | 185.00 | +115.33 | +144.61% | 1 | 2 | 64.06% |
| FICO240517C01160000 | 2024-05-02 11:22AM EDT | 1,160.00 | 31.50 | 167.30 | 175.00 | 0.00 | - | 2 | 9 | 61.73% |
| FICO240517C01170000 | 2024-05-06 3:12PM EDT | 1,170.00 | 71.10 | 155.50 | 165.00 | 0.00 | - | 1 | 4 | 53.59% |
| FICO240517C01180000 | 2024-05-01 3:46PM EDT | 1,180.00 | 24.00 | 145.50 | 155.00 | 0.00 | - | 1 | 8 | 50.64% |
| FICO240517C01190000 | 2024-05-07 3:30PM EDT | 1,190.00 | 55.15 | 136.00 | 145.00 | 0.00 | - | 1 | 3 | 66.05% |
| FICO240517C01200000 | 2024-05-08 3:54PM EDT | 1,200.00 | 59.80 | 126.00 | 135.00 | 0.00 | - | 1 | 323 | 62.38% |
| FICO240517C01210000 | 2024-05-09 12:41PM EDT | 1,210.00 | 64.70 | 116.00 | 126.00 | 0.00 | - | 2 | 11 | 61.38% |
| FICO240517C01220000 | 2024-05-09 12:41PM EDT | 1,220.00 | 55.95 | 106.50 | 116.00 | 0.00 | - | 1 | 17 | 57.57% |
| FICO240517C01230000 | 2024-05-08 9:52AM EDT | 1,230.00 | 33.10 | 97.00 | 106.00 | 0.00 | - | 2 | 4 | 53.73% |
| FICO240517C01240000 | 2024-05-09 10:36AM EDT | 1,240.00 | 30.90 | 88.00 | 97.00 | 0.00 | - | 2 | 17 | 52.14% |
| FICO240517C01250000 | 2024-05-10 10:03AM EDT | 1,250.00 | 85.00 | 78.00 | 86.70 | +61.61 | +263.40% | 4 | 11 | 47.49% |
| FICO240517C01260000 | 2024-05-09 10:12AM EDT | 1,260.00 | 90.01 | 71.00 | 78.00 | +71.80 | +394.29% | 3 | 8 | 46.07% |
| FICO240517C01270000 | 2024-05-10 1:08PM EDT | 1,270.00 | 79.94 | 63.30 | 69.00 | +60.94 | +320.74% | 60 | 58 | 43.70% |
| FICO240517C01280000 | 2024-05-10 10:00AM EDT | 1,280.00 | 42.10 | 53.50 | 60.90 | +26.34 | +167.13% | 3 | 78 | 42.55% |
| FICO240517C01290000 | 2024-05-10 10:57AM EDT | 1,290.00 | 61.80 | 43.70 | 53.00 | +46.00 | +291.14% | 3 | 9 | 41.20% |
| FICO240517C01300000 | 2024-05-10 10:55AM EDT | 1,300.00 | 52.40 | 36.60 | 44.80 | +42.30 | +418.81% | 10 | 57 | 38.86% |
| FICO240517C01310000 | 2024-05-10 10:55AM EDT | 1,310.00 | 43.00 | 30.40 | 38.80 | +36.97 | +613.10% | 2 | 7 | 39.15% |
| FICO240517C01320000 | 2024-05-10 12:26PM EDT | 1,320.00 | 46.38 | 25.00 | 30.70 | +42.47 | +1,086.19% | 8 | 7 | 35.77% |
| FICO240517C01330000 | 2024-05-10 10:19AM EDT | 1,330.00 | 24.69 | 20.10 | 23.80 | +16.95 | +218.99% | 6 | 6 | 33.35% |
| FICO240517C01340000 | 2024-05-10 2:56PM EDT | 1,340.00 | 24.50 | 15.20 | 18.70 | +12.40 | +102.48% | 5 | 2 | 32.51% |
| FICO240517C01350000 | 2024-05-10 3:21PM EDT | 1,350.00 | 20.35 | 11.80 | 14.20 | +17.95 | +747.92% | 23 | 3 | 31.56% |
| FICO240517C01360000 | 2024-05-10 3:21PM EDT | 1,360.00 | 16.00 | 6.80 | 12.60 | +14.46 | +938.96% | 14 | 3 | 34.00% |
| FICO240517C01370000 | 2024-05-10 2:22PM EDT | 1,370.00 | 14.50 | 5.90 | 11.60 | -13.15 | -47.56% | 3 | 2 | 36.87% |
| FICO240517C01380000 | 2024-03-13 3:27PM EDT | 1,380.00 | 29.23 | 1.15 | 9.00 | 0.00 | - | 1 | 1 | 36.56% |
| FICO240517C01390000 | 2024-05-10 3:40PM EDT | 1,390.00 | 4.68 | 28.10 | 33.00 | -26.42 | -84.95% | - | 1 | 74.57% |
| FICO240517C01400000 | 2024-05-10 12:23PM EDT | 1,400.00 | 6.50 | 1.90 | 6.40 | -0.50 | -7.14% | 43 | 13 | 38.78% |
| FICO240517C01410000 | 2024-04-25 1:22PM EDT | 1,410.00 | 3.40 | 0.05 | 7.10 | -0.95 | -21.84% | 1 | 5 | 43.63% |
| FICO240517C01420000 | 2024-05-10 12:35PM EDT | 1,420.00 | 4.27 | 0.05 | 6.20 | -32.08 | -88.25% | 1 | 1 | 44.86% |
| FICO240517C01450000 | 2024-04-25 11:16AM EDT | 1,450.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 31 | 50.20% |
| FICO240517C01500000 | 2024-05-10 1:08PM EDT | 1,500.00 | 0.05 | 0.00 | 4.30 | -2.38 | -97.94% | 2 | 2 | 53.14% |
| FICO240517C01610000 | 2024-04-25 3:20PM EDT | 1,610.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 47.66% |
| FICO240517C01620000 | 2024-02-13 11:48AM EDT | 1,620.00 | 9.00 | 0.05 | 6.90 | 0.00 | - | 1 | 2 | 86.00% |
| FICO240517C01630000 | 2024-04-25 12:28PM EDT | 1,630.00 | 1.57 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.39% |
| FICO240517C01650000 | 2024-04-16 11:56AM EDT | 1,650.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | - | 1 | 84.38% |
| FICO240517C01700000 | 2024-04-16 11:57AM EDT | 1,700.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 93.66% |
| FICO240517C01720000 | 2024-03-08 10:30AM EDT | 1,720.00 | 4.70 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 98.73% |
| FICO240517C01740000 | 2024-03-08 10:30AM EDT | 1,740.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 101.92% |
| FICO240517C01760000 | 2024-03-08 10:30AM EDT | 1,760.00 | 2.95 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 105.41% |
| FICO240517C01780000 | 2024-03-08 10:30AM EDT | 1,780.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 108.45% |
| FICO240517C01860000 | 2024-05-10 11:31AM EDT | 1,860.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 13 | 74.61% |
| FICO240517C01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | 3 | 12 | 99.90% |
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 | 243.26% |
| FICO240517P00680000 | 2024-04-24 12:23PM EDT | 680.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 154.69% |
| FICO240517P00700000 | 2024-04-12 12:22PM EDT | 700.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 224.71% |
| FICO240517P00790000 | 2024-04-25 3:57PM EDT | 790.00 | 2.10 | 0.00 | 4.20 | +1.83 | +677.78% | 10 | 12 | 185.74% |
| FICO240517P00800000 | 2024-04-22 10:36AM EDT | 800.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 2 | 131.54% |
| FICO240517P00850000 | 2024-04-29 9:51AM EDT | 850.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | - | 3 | 120.31% |
| FICO240517P00900000 | 2024-04-26 10:19AM EDT | 900.00 | 1.79 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 144.68% |
| FICO240517P00920000 | 2024-04-19 11:05AM EDT | 920.00 | 1.80 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 137.04% |
| FICO240517P00930000 | 2024-04-22 2:50PM EDT | 930.00 | 2.75 | 0.00 | 4.30 | 0.00 | - | - | 3 | 134.06% |
| FICO240517P00940000 | 2024-04-26 3:45PM EDT | 940.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 130.57% |
| FICO240517P00970000 | 2024-04-05 9:30AM EDT | 970.00 | 2.95 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 120.78% |
| FICO240517P00980000 | 2024-03-22 9:30AM EDT | 980.00 | 2.50 | 3.00 | 10.00 | 0.00 | - | 1 | 1 | 145.22% |
| FICO240517P00990000 | 2024-05-10 10:58AM EDT | 990.00 | 1.88 | 0.00 | 3.10 | -1.69 | -47.34% | 10 | 13 | 107.59% |
| FICO240517P01000000 | 2024-05-01 3:51PM EDT | 1,000.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 42 | 110.28% |
| FICO240517P01010000 | 2024-04-26 1:01PM EDT | 1,010.00 | 4.71 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 106.98% |
| FICO240517P01020000 | 2024-04-26 1:01PM EDT | 1,020.00 | 5.62 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 103.71% |
| FICO240517P01030000 | 2024-04-30 12:24PM EDT | 1,030.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 100.46% |
| FICO240517P01040000 | 2024-04-29 2:33PM EDT | 1,040.00 | 4.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 97.23% |
| FICO240517P01050000 | 2024-05-07 1:54PM EDT | 1,050.00 | 2.21 | 0.00 | 1.35 | +1.21 | +121.00% | 10 | 18 | 78.22% |
| FICO240517P01060000 | 2024-05-07 3:09PM EDT | 1,060.00 | 2.31 | 0.00 | 4.30 | 0.00 | - | 1 | 146 | 90.82% |
| FICO240517P01070000 | 2024-05-07 3:09PM EDT | 1,070.00 | 2.46 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 87.65% |
| FICO240517P01080000 | 2024-05-08 3:18PM EDT | 1,080.00 | 0.62 | 0.00 | 4.30 | 0.00 | - | 1 | 38 | 84.49% |
| FICO240517P01090000 | 2024-05-07 9:35AM EDT | 1,090.00 | 1.19 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 81.34% |
| FICO240517P01100000 | 2024-05-03 1:22PM EDT | 1,100.00 | 3.95 | 0.00 | 4.30 | 0.00 | - | 1 | 22 | 78.21% |
| FICO240517P01110000 | 2024-05-06 9:38AM EDT | 1,110.00 | 3.43 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 75.09% |
| FICO240517P01120000 | 2024-05-07 9:32AM EDT | 1,120.00 | 2.41 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 71.99% |
| FICO240517P01130000 | 2024-05-10 9:30AM EDT | 1,130.00 | 2.36 | 0.00 | 4.30 | +0.74 | +45.68% | 1 | 16 | 68.88% |
| FICO240517P01140000 | 2024-05-09 12:41PM EDT | 1,140.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 1 | 36 | 65.80% |
| FICO240517P01150000 | 2024-05-10 9:30AM EDT | 1,150.00 | 2.60 | 0.00 | 4.40 | +0.71 | +37.57% | 1 | 133 | 63.01% |
| FICO240517P01160000 | 2024-05-10 11:30AM EDT | 1,160.00 | 2.15 | 0.00 | 3.10 | -0.93 | -30.19% | 2 | 37 | 55.96% |
| FICO240517P01170000 | 2024-05-10 11:30AM EDT | 1,170.00 | 2.25 | 0.00 | 3.30 | -1.30 | -36.62% | 2 | 65 | 53.66% |
| FICO240517P01180000 | 2024-05-08 12:48PM EDT | 1,180.00 | 2.15 | 0.00 | 3.40 | -2.66 | -55.30% | 1 | 16 | 51.00% |
| FICO240517P01190000 | 2024-05-10 10:27AM EDT | 1,190.00 | 2.20 | 0.00 | 3.80 | -2.49 | -53.09% | 1 | 23 | 57.49% |
| FICO240517P01200000 | 2024-05-10 3:44PM EDT | 1,200.00 | 2.40 | 0.00 | 4.20 | -1.20 | -33.33% | 1 | 39 | 55.54% |
| FICO240517P01210000 | 2024-05-08 10:09AM EDT | 1,210.00 | 7.50 | 0.05 | 5.40 | 0.00 | - | 3 | 12 | 55.86% |
| FICO240517P01220000 | 2024-05-10 11:25AM EDT | 1,220.00 | 2.15 | 0.00 | 4.80 | -3.80 | -63.87% | 1 | 16 | 50.51% |
| FICO240517P01230000 | 2024-05-10 1:10PM EDT | 1,230.00 | 0.85 | 0.00 | 4.60 | -7.10 | -89.31% | 4 | 19 | 46.39% |
| FICO240517P01240000 | 2024-04-15 1:41PM EDT | 1,240.00 | 99.53 | 0.00 | 4.70 | 0.00 | - | 14 | 15 | 43.12% |
| FICO240517P01250000 | 2024-05-08 10:00AM EDT | 1,250.00 | 4.24 | 0.05 | 5.00 | -16.64 | -79.69% | 11 | 18 | 40.29% |
| FICO240517P01260000 | 2024-05-10 2:49PM EDT | 1,260.00 | 3.40 | 0.55 | 6.40 | -14.10 | -80.57% | 15 | 14 | 39.84% |
| FICO240517P01270000 | 2024-04-15 9:30AM EDT | 1,270.00 | 3.90 | 1.00 | 8.50 | -97.45 | -96.15% | 1 | 13 | 40.14% |
| FICO240517P01280000 | 2024-05-10 2:24PM EDT | 1,280.00 | 4.20 | 1.10 | 6.70 | -95.80 | -95.80% | 17 | 5 | 32.48% |
| FICO240517P01290000 | 2024-05-10 12:54PM EDT | 1,290.00 | 6.00 | 3.80 | 8.70 | -77.50 | -92.81% | 8 | 4 | 31.86% |
| FICO240517P01310000 | 2024-05-10 3:57PM EDT | 1,310.00 | 12.00 | 9.00 | 14.00 | -44.75 | -78.85% | 11 | 2 | 30.28% |
| FICO240517P01320000 | 2024-05-10 2:44PM EDT | 1,320.00 | 14.13 | 12.00 | 17.80 | -71.87 | -83.57% | 15 | 0 | 29.85% |
| FICO240517P01330000 | 2024-05-10 3:59PM EDT | 1,330.00 | 19.00 | 18.70 | 21.70 | -136.91 | -87.81% | 8 | 0 | 28.60% |
| FICO240517P01350000 | 2024-05-10 3:45PM EDT | 1,350.00 | 32.00 | 29.40 | 34.20 | -68.10 | -68.03% | 4 | 2 | 29.55% |
| FICO240517P01370000 | 2024-02-14 4:41PM EDT | 1,370.00 | 121.20 | 168.20 | 173.90 | 0.00 | - | 3 | 2 | 201.14% |
| FICO240517P01410000 | 2024-03-14 2:52PM EDT | 1,410.00 | 223.20 | 230.00 | 240.00 | 0.00 | - | 1 | 1 | 254.61% |
| FICO240517P01460000 | 2024-05-01 3:53PM EDT | 1,460.00 | 309.10 | 126.00 | 135.00 | 0.00 | - | - | 0 | 49.24% |
| FICO240517P01510000 | 2024-05-01 3:53PM EDT | 1,510.00 | 359.60 | 176.00 | 185.00 | 0.00 | - | - | 0 | 61.90% |
| 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 | 226.00 | 236.00 | 0.00 | - | 1 | 0 | 77.68% |
| FICO240517P01660000 | 2024-05-01 3:53PM EDT | 1,660.00 | 509.00 | 326.00 | 336.00 | 0.00 | - | - | 0 | 99.69% |
| FICO240517P01700000 | 2024-04-11 9:34AM EDT | 1,700.00 | 513.00 | 366.00 | 376.00 | 0.00 | - | - | 0 | 107.83% |
| 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 | 426.00 | 436.00 | 0.00 | - | - | 0 | 119.43% |
| FICO240517P01820000 | 2024-03-22 9:59AM EDT | 1,820.00 | 543.90 | 686.00 | 696.00 | 0.00 | - | 1 | 0 | 469.47% |
| FICO240517P01880000 | 2024-03-19 1:42PM EDT | 1,880.00 | 649.90 | 715.00 | 725.00 | 0.00 | - | 3 | 0 | 443.05% |
© 2024 Yahoo. All rights reserved.