Fair Isaac Corporation (FICO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240816C01000000 | 2024-06-06 3:11PM EDT | 1,000.00 | 350.65 | 398.00 | 408.00 | 0.00 | - | - | 1 | 60.13% |
| FICO240816C01140000 | 2024-05-10 1:14PM EDT | 1,140.00 | 240.08 | 196.00 | 205.00 | 0.00 | - | - | 1 | 0.00% |
| FICO240816C01160000 | 2024-05-14 11:06AM EDT | 1,160.00 | 225.20 | 230.00 | 238.80 | 0.00 | - | 1 | 1 | 34.00% |
| FICO240816C01180000 | 2024-05-01 10:57AM EDT | 1,180.00 | 78.30 | 151.00 | 158.60 | 0.00 | - | - | 2 | 0.00% |
| FICO240816C01200000 | 2024-06-05 11:17AM EDT | 1,200.00 | 177.11 | 214.00 | 223.00 | 0.00 | - | - | 1 | 47.18% |
| FICO240816C01220000 | 2024-05-10 9:32AM EDT | 1,220.00 | 138.10 | 134.00 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| FICO240816C01240000 | 2024-05-15 9:32AM EDT | 1,240.00 | 176.00 | 166.00 | 176.00 | 0.00 | - | 1 | 1 | 36.53% |
| FICO240816C01260000 | 2024-06-06 9:30AM EDT | 1,260.00 | 145.38 | 165.00 | 175.00 | 0.00 | - | 1 | 4 | 44.09% |
| FICO240816C01280000 | 2024-06-06 9:30AM EDT | 1,280.00 | 131.93 | 150.10 | 160.00 | 0.00 | - | 1 | 4 | 43.16% |
| FICO240816C01300000 | 2024-06-12 9:40AM EDT | 1,300.00 | 104.00 | 136.00 | 145.30 | 0.00 | - | 3 | 3 | 42.14% |
| FICO240816C01320000 | 2024-05-31 12:10PM EDT | 1,320.00 | 69.30 | 122.20 | 131.50 | 0.00 | - | 1 | 1 | 41.30% |
| FICO240816C01340000 | 2024-06-13 1:56PM EDT | 1,340.00 | 100.15 | 109.60 | 119.00 | 0.00 | - | 1 | 1 | 40.80% |
| FICO240816C01380000 | 2024-05-23 9:59AM EDT | 1,380.00 | 95.00 | 87.00 | 95.00 | 0.00 | - | 1 | 3 | 39.38% |
| FICO240816C01400000 | 2024-06-05 1:22PM EDT | 1,400.00 | 58.30 | 76.00 | 84.80 | 0.00 | - | 2 | 1 | 39.02% |
| FICO240816C01420000 | 2024-06-05 1:06PM EDT | 1,420.00 | 50.00 | 67.00 | 75.40 | 0.00 | - | 1 | 5 | 38.70% |
| FICO240816C01440000 | 2024-05-17 10:35AM EDT | 1,440.00 | 83.90 | 58.00 | 67.00 | 0.00 | - | 1 | 1 | 38.52% |
| FICO240816C01460000 | 2024-05-31 2:05PM EDT | 1,460.00 | 25.63 | 50.00 | 59.00 | 0.00 | - | 1 | 1 | 38.21% |
| FICO240816C01480000 | 2024-05-31 2:05PM EDT | 1,480.00 | 22.13 | 42.00 | 50.60 | 0.00 | - | 2 | 0 | 37.41% |
| FICO240816C01500000 | 2024-06-14 3:55PM EDT | 1,500.00 | 39.00 | 36.00 | 45.00 | +15.20 | +63.87% | 2 | 2 | 37.60% |
| FICO240816C01520000 | 2024-05-30 1:03PM EDT | 1,520.00 | 20.94 | 30.00 | 37.00 | 0.00 | - | 2 | 1 | 36.32% |
| FICO240816C01540000 | 2024-05-30 10:11AM EDT | 1,540.00 | 22.20 | 25.00 | 33.70 | 0.00 | - | 2 | 1 | 37.09% |
| FICO240816C01560000 | 2024-05-30 9:49AM EDT | 1,560.00 | 20.25 | 20.40 | 29.00 | 0.00 | - | 1 | 3 | 36.88% |
| FICO240816C01580000 | 2024-05-30 11:00AM EDT | 1,580.00 | 14.90 | 17.00 | 23.60 | 0.00 | - | 1 | 2 | 35.95% |
| FICO240816C01600000 | 2024-06-14 1:02PM EDT | 1,600.00 | 18.00 | 13.00 | 20.40 | -2.95 | -14.08% | 1 | 4 | 36.00% |
| FICO240816C01620000 | 2024-05-22 3:31PM EDT | 1,620.00 | 19.66 | 11.00 | 17.80 | 0.00 | - | - | 2 | 36.19% |
| FICO240816C01640000 | 2024-05-21 11:55AM EDT | 1,640.00 | 17.45 | 8.00 | 16.40 | 0.00 | - | 2 | 1 | 37.04% |
| FICO240816C01660000 | 2024-05-21 10:18AM EDT | 1,660.00 | 16.50 | 6.00 | 14.30 | 0.00 | - | - | 1 | 37.20% |
| FICO240816C01680000 | 2024-05-28 9:36AM EDT | 1,680.00 | 12.26 | 4.00 | 12.50 | 0.00 | - | 1 | 1 | 37.41% |
| FICO240816C01700000 | 2024-05-28 9:30AM EDT | 1,700.00 | 11.50 | 3.00 | 10.90 | 0.00 | - | 1 | 4 | 37.59% |
| FICO240816C01720000 | 2024-05-24 12:22PM EDT | 1,720.00 | 8.00 | 1.60 | 10.10 | 0.00 | - | 1 | 2 | 38.36% |
| FICO240816C01760000 | 2024-05-28 9:30AM EDT | 1,760.00 | 7.00 | 0.05 | 8.00 | 0.00 | - | 1 | 3 | 39.06% |
| FICO240816C01780000 | 2024-05-28 9:30AM EDT | 1,780.00 | 5.90 | 0.05 | 7.80 | 0.00 | - | 1 | 2 | 40.20% |
| FICO240816C01800000 | 2024-05-20 9:30AM EDT | 1,800.00 | 7.20 | 0.05 | 7.40 | 0.00 | - | - | 1 | 41.07% |
| FICO240816C01820000 | 2024-05-28 9:36AM EDT | 1,820.00 | 4.15 | 0.05 | 7.10 | 0.00 | - | 1 | 2 | 42.00% |
| FICO240816C01840000 | 2024-06-13 11:22AM EDT | 1,840.00 | 2.00 | 0.05 | 6.10 | 0.00 | - | 5 | 11 | 41.92% |
| FICO240816C01960000 | 2024-05-31 10:21AM EDT | 1,960.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 46.85% |
| FICO240816C01980000 | 2024-06-06 11:55AM EDT | 1,980.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 47.94% |
| FICO240816C02000000 | 2024-06-13 9:52AM EDT | 2,000.00 | 1.00 | 0.05 | 5.30 | 0.00 | - | 2 | 3 | 49.91% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO240816P00620000 | 2024-06-04 12:10PM EDT | 620.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 92.55% |
| FICO240816P00640000 | 2024-06-04 12:13PM EDT | 640.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 89.51% |
| FICO240816P00720000 | 2024-05-16 10:44AM EDT | 720.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 77.35% |
| FICO240816P00740000 | 2024-05-17 11:37AM EDT | 740.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 74.44% |
| FICO240816P00780000 | 2024-05-22 10:21AM EDT | 780.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | - | 1 | 69.09% |
| FICO240816P00820000 | 2024-05-22 10:17AM EDT | 820.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 54.49% |
| FICO240816P00880000 | 2024-05-01 9:30AM EDT | 880.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FICO240816P01000000 | 2024-06-11 12:22PM EDT | 1,000.00 | 3.12 | 0.05 | 6.70 | 0.00 | - | 1 | 1 | 51.91% |
| FICO240816P01040000 | 2024-06-06 2:40PM EDT | 1,040.00 | 4.60 | 0.05 | 7.80 | 0.00 | - | - | 1 | 48.50% |
| FICO240816P01060000 | 2024-06-05 2:43PM EDT | 1,060.00 | 7.25 | 0.50 | 8.80 | 0.00 | - | 2 | 1 | 47.31% |
| FICO240816P01080000 | 2024-05-23 2:28PM EDT | 1,080.00 | 7.10 | 1.50 | 9.50 | 0.00 | - | 1 | 2 | 45.61% |
| FICO240816P01100000 | 2024-05-20 1:39PM EDT | 1,100.00 | 6.10 | 2.20 | 10.00 | 0.00 | - | 1 | 4 | 43.61% |
| FICO240816P01120000 | 2024-06-05 11:35AM EDT | 1,120.00 | 13.53 | 3.50 | 11.80 | 0.00 | - | 1 | 2 | 42.95% |
| FICO240816P01140000 | 2024-06-12 1:13PM EDT | 1,140.00 | 7.70 | 5.40 | 13.00 | 0.00 | - | 21 | 25 | 41.47% |
| FICO240816P01160000 | 2024-06-12 12:16PM EDT | 1,160.00 | 9.90 | 7.30 | 15.00 | 0.00 | - | 1 | 3 | 40.58% |
| FICO240816P01200000 | 2024-06-07 11:47AM EDT | 1,200.00 | 28.50 | 12.10 | 20.00 | 0.00 | - | 1 | 3 | 38.88% |
| FICO240816P01220000 | 2024-06-14 12:06PM EDT | 1,220.00 | 19.00 | 15.10 | 23.00 | -10.25 | -35.04% | 3 | 7 | 38.02% |
| FICO240816P01240000 | 2024-05-22 11:02AM EDT | 1,240.00 | 27.20 | 18.80 | 26.60 | 0.00 | - | 1 | 25 | 37.28% |
| FICO240816P01260000 | 2024-06-11 12:22PM EDT | 1,260.00 | 47.07 | 21.90 | 31.00 | 0.00 | - | 1 | 4 | 36.73% |
| FICO240816P01280000 | 2024-05-08 12:31PM EDT | 1,280.00 | 91.60 | 51.00 | 58.00 | 0.00 | - | - | 1 | 47.51% |
| FICO240816P01300000 | 2024-05-30 3:25PM EDT | 1,300.00 | 72.60 | 32.00 | 41.00 | 0.00 | - | 2 | 3 | 35.35% |
| FICO240816P01320000 | 2024-05-31 10:31AM EDT | 1,320.00 | 94.20 | 39.40 | 47.00 | 0.00 | - | 2 | 2 | 34.69% |
| FICO240816P01340000 | 2024-06-14 12:19PM EDT | 1,340.00 | 54.00 | 46.40 | 55.00 | -39.90 | -42.49% | 2 | 16 | 34.64% |
| FICO240816P01360000 | 2024-06-05 2:16PM EDT | 1,360.00 | 81.80 | 54.80 | 63.00 | 0.00 | - | 4 | 3 | 34.23% |
| FICO240816P01400000 | 2024-06-14 12:51PM EDT | 1,400.00 | 77.81 | 72.10 | 81.00 | -75.19 | -49.14% | 3 | 3 | 33.25% |
| FICO240816P01420000 | 2024-05-16 11:27AM EDT | 1,420.00 | 93.80 | 82.00 | 91.00 | 0.00 | - | - | 1 | 32.66% |
| FICO240816P01520000 | 2024-06-13 9:34AM EDT | 1,520.00 | 154.00 | 147.00 | 155.80 | 0.00 | - | 1 | 1 | 30.86% |
© 2024 Yahoo. All rights reserved.