Fair Isaac Corporation (FICO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 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 | 34 |
| - | - | - | - | - | 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 | 60 |
| - | - | - | - | - | 960.00 | 1.50 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 970.00 | 0.75 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 980.00 | 1.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 990.00 | 2.50 | 0.00 | - | - | 5 |
| 426.31 | 0.00 | - | 2 | 2 | 1,000.00 | 1.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,010.00 | 3.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,020.00 | 2.16 | 0.00 | - | 2 | 3 |
| 289.70 | 0.00 | - | 2 | 2 | 1,030.00 | 3.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,040.00 | 3.15 | 0.00 | - | 1 | 13 |
| 238.54 | 0.00 | - | 3 | 1 | 1,050.00 | 3.25 | 0.00 | - | 1 | 15 |
| 170.60 | 0.00 | - | - | 1 | 1,060.00 | 4.12 | 0.00 | - | 2 | 5 |
| 122.10 | 0.00 | - | - | 1 | 1,070.00 | 3.20 | 0.00 | - | 2 | 7 |
| 219.10 | 0.00 | - | - | 2 | 1,080.00 | 2.00 | 0.00 | - | 1 | 63 |
| 151.65 | 0.00 | - | - | 1 | 1,090.00 | 4.52 | 0.00 | - | 8 | 8 |
| 264.31 | 0.00 | - | 2 | 5 | 1,100.00 | 1.58 | 0.00 | - | 7 | 499 |
| 136.27 | 0.00 | - | 3 | 3 | 1,110.00 | 1.78 | 0.00 | - | 7 | 500 |
| 227.45 | 0.00 | - | 1 | 3 | 1,120.00 | 9.73 | 0.00 | - | 1 | 4 |
| 214.09 | 0.00 | - | 2 | 3 | 1,130.00 | 10.28 | 0.00 | - | 1 | 2 |
| 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 | 191 |
| 157.90 | 0.00 | - | 1 | 1 | 1,160.00 | 3.75 | -7.05 | -65.28% | 1 | 9 |
| - | - | - | - | - | 1,170.00 | 3.00 | +3.00 | - | 10 | 0 |
| 107.10 | 0.00 | - | 1 | 10 | 1,180.00 | 2.77 | 0.00 | - | 1 | 8 |
| 231.81 | +23.37 | +11.21% | 1 | 3 | 1,200.00 | 2.76 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,210.00 | 6.70 | 0.00 | - | 11 | 11 |
| 77.30 | 0.00 | - | 1 | 2 | 1,220.00 | 4.70 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,230.00 | 24.94 | 0.00 | - | 1 | 12 |
| 197.73 | 0.00 | - | 4 | 6 | 1,240.00 | 5.36 | 0.00 | - | 11 | 20 |
| - | - | - | - | - | 1,250.00 | 5.00 | 0.00 | - | 2 | 4 |
| 75.78 | 0.00 | - | 2 | 11 | 1,260.00 | 5.50 | -0.36 | -6.14% | 10 | 6 |
| - | - | - | - | - | 1,270.00 | 7.55 | 0.00 | - | 1 | 3 |
| 161.73 | 0.00 | - | 4 | 5 | 1,280.00 | 7.69 | 0.00 | - | 20 | 10 |
| 91.45 | 0.00 | - | 5 | 5 | 1,290.00 | 8.69 | 0.00 | - | 2 | 4 |
| 138.81 | +47.06 | +51.29% | 1 | 13 | 1,300.00 | 64.00 | 0.00 | - | 2 | 6 |
| 90.00 | 0.00 | - | 1 | 4 | 1,310.00 | 12.10 | 0.00 | - | 1 | 4 |
| 130.82 | 0.00 | - | 5 | 9 | 1,320.00 | 16.00 | 0.00 | - | 1 | 5 |
| 45.40 | 0.00 | - | 1 | 1 | 1,330.00 | 20.19 | +20.19 | - | - | 1 |
| 75.70 | 0.00 | - | 1 | 13 | 1,340.00 | 14.60 | -9.50 | -39.42% | 3 | 4 |
| 92.17 | +6.17 | +7.17% | 1 | 14 | 1,350.00 | 21.00 | +1.00 | +5.00% | 1 | 4 |
| 99.12 | 0.00 | - | 7 | 8 | 1,360.00 | 89.38 | 0.00 | - | 1 | 4 |
| 76.00 | 0.00 | - | 1 | 1 | 1,370.00 | 26.50 | 0.00 | - | 4 | 6 |
| 32.30 | 0.00 | - | 10 | 24 | 1,380.00 | 33.00 | 0.00 | - | 1 | 5 |
| 60.00 | 0.00 | - | 1 | 2 | 1,390.00 | - | - | - | - | - |
| 53.83 | -2.57 | -4.56% | 1 | 7 | 1,400.00 | 32.00 | -80.28 | -71.50% | 7 | 1 |
| 48.73 | -12.75 | -20.74% | 2 | 11 | 1,410.00 | - | - | - | - | - |
| 44.40 | -12.60 | -22.11% | 1 | 16 | 1,420.00 | 49.00 | +8.00 | +19.51% | 1 | 7 |
| 46.80 | +46.80 | - | - | 2 | 1,430.00 | 51.00 | +51.00 | - | - | 1 |
| 43.06 | 0.00 | - | 2 | 12 | 1,440.00 | 64.70 | 0.00 | - | - | 1 |
| 41.96 | 0.00 | - | 10 | 23 | 1,450.00 | - | - | - | - | - |
| 30.74 | +2.54 | +9.01% | 1 | 55 | 1,460.00 | 92.50 | 0.00 | - | 1 | 1 |
| 35.00 | +35.00 | - | - | 1 | 1,470.00 | - | - | - | - | - |
| 29.81 | 0.00 | - | 2 | 2 | 1,480.00 | - | - | - | - | - |
| 29.35 | 0.00 | - | 5 | 17 | 1,490.00 | - | - | - | - | - |
| 26.25 | 0.00 | - | 5 | 16 | 1,500.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 1 | 1 | 1,510.00 | - | - | - | - | - |
| 12.55 | +7.44 | +145.60% | 1 | 3 | 1,520.00 | - | - | - | - | - |
| 16.20 | +16.20 | - | - | 2 | 1,530.00 | - | - | - | - | - |
| 22.90 | 0.00 | - | 1 | 1 | 1,540.00 | - | - | - | - | - |
| 10.10 | +2.42 | +31.51% | 1 | 10 | 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 | 1 | 1,590.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 7 | 1,600.00 | 328.70 | 0.00 | - | 2 | 0 |
| 12.47 | 0.00 | - | - | 1 | 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 | +0.55 | +1,100.00% | 1 | 3 | 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 | 1 | 1,810.00 | - | - | - | - | - |
| - | - | - | - | - | 1,820.00 | 631.10 | 0.00 | - | 2 | 0 |
| 1.29 | 0.00 | - | - | 3 | 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 | 3 | 1,880.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 2 | 1,900.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 3 | 1,920.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 2 | 4 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.