Fair Isaac Corporation (FICO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO241018C00620000 | 2024-04-10 2:26PM EDT | 620.00 | 587.90 | 720.00 | 730.00 | 0.00 | - | - | 1 | 0.00% |
| FICO241018C00900000 | 2024-04-17 9:46AM EDT | 900.00 | 309.76 | 533.00 | 543.00 | 0.00 | - | 2 | 1 | 50.21% |
| FICO241018C01000000 | 2024-04-29 9:57AM EDT | 1,000.00 | 193.36 | 398.30 | 406.90 | 0.00 | - | 3 | 1 | 0.00% |
| FICO241018C01020000 | 2024-05-21 9:42AM EDT | 1,020.00 | 406.24 | 430.20 | 445.20 | 0.00 | - | 2 | 1 | 51.87% |
| FICO241018C01040000 | 2024-05-01 3:41PM EDT | 1,040.00 | 197.80 | 288.00 | 296.00 | 0.00 | - | - | 3 | 0.00% |
| FICO241018C01080000 | 2024-05-01 3:41PM EDT | 1,080.00 | 171.00 | 255.00 | 264.00 | 0.00 | - | 1 | 2 | 0.00% |
| FICO241018C01100000 | 2024-06-03 9:54AM EDT | 1,100.00 | 230.97 | 362.00 | 370.00 | 0.00 | - | 3 | 4 | 50.33% |
| FICO241018C01140000 | 2024-04-15 11:37AM EDT | 1,140.00 | 147.00 | 281.00 | 287.80 | 0.00 | - | - | 1 | 0.00% |
| FICO241018C01150000 | 2024-05-31 9:36AM EDT | 1,150.00 | 212.10 | 318.10 | 326.00 | 0.00 | - | 1 | 1 | 47.50% |
| FICO241018C01160000 | 2024-05-31 9:36AM EDT | 1,160.00 | 205.10 | 310.00 | 318.00 | 0.00 | - | 1 | 1 | 47.26% |
| FICO241018C01170000 | 2024-05-16 11:22AM EDT | 1,170.00 | 281.93 | 265.80 | 275.00 | 0.00 | - | 2 | 2 | 27.38% |
| FICO241018C01190000 | 2024-05-02 12:11PM EDT | 1,190.00 | 101.60 | 176.00 | 184.90 | 0.00 | - | - | 3 | 0.00% |
| FICO241018C01200000 | 2024-05-02 11:13AM EDT | 1,200.00 | 95.90 | 170.00 | 178.40 | 0.00 | - | 3 | 14 | 0.00% |
| FICO241018C01210000 | 2024-05-02 12:08PM EDT | 1,210.00 | 92.50 | 163.00 | 169.80 | 0.00 | - | - | 2 | 0.00% |
| FICO241018C01230000 | 2024-05-02 12:08PM EDT | 1,230.00 | 84.10 | 151.00 | 160.00 | 0.00 | - | 3 | 4 | 0.00% |
| FICO241018C01240000 | 2024-05-02 12:08PM EDT | 1,240.00 | 80.10 | 145.00 | 152.40 | 0.00 | - | - | 3 | 0.00% |
| FICO241018C01250000 | 2024-05-28 10:07AM EDT | 1,250.00 | 204.90 | 237.00 | 245.00 | 0.00 | - | 1 | 9 | 43.34% |
| FICO241018C01260000 | 2024-05-03 9:43AM EDT | 1,260.00 | 89.20 | 134.00 | 141.80 | 0.00 | - | 1 | 10 | 0.00% |
| FICO241018C01270000 | 2024-06-04 2:58PM EDT | 1,270.00 | 142.68 | 222.00 | 230.00 | 0.00 | - | 2 | 3 | 42.66% |
| FICO241018C01290000 | 2024-05-23 2:56PM EDT | 1,290.00 | 172.00 | 207.40 | 216.00 | 0.00 | - | 1 | 2 | 42.21% |
| FICO241018C01300000 | 2024-05-23 2:56PM EDT | 1,300.00 | 166.10 | 201.00 | 209.00 | 0.00 | - | 1 | 2 | 41.93% |
| FICO241018C01310000 | 2024-05-08 12:29PM EDT | 1,310.00 | 94.70 | 115.00 | 121.50 | 0.00 | - | - | 1 | 0.00% |
| FICO241018C01320000 | 2024-06-21 3:55PM EDT | 1,320.00 | 190.00 | 188.00 | 195.00 | +83.40 | +78.24% | 1 | 10 | 41.28% |
| FICO241018C01330000 | 2024-06-07 2:19PM EDT | 1,330.00 | 110.20 | 181.00 | 189.00 | 0.00 | - | 1 | 17 | 41.25% |
| FICO241018C01340000 | 2024-05-07 12:12PM EDT | 1,340.00 | 74.20 | 114.00 | 121.70 | 0.00 | - | 1 | 2 | 19.76% |
| FICO241018C01350000 | 2024-05-08 12:29PM EDT | 1,350.00 | 78.50 | 94.00 | 100.10 | 0.00 | - | 1 | 4 | 14.04% |
| FICO241018C01360000 | 2024-05-08 12:29PM EDT | 1,360.00 | 74.80 | 90.00 | 95.30 | 0.00 | - | 1 | 7 | 15.11% |
| FICO241018C01370000 | 2024-05-08 12:20PM EDT | 1,370.00 | 70.70 | 86.00 | 93.80 | 0.00 | - | 3 | 4 | 17.12% |
| FICO241018C01380000 | 2024-06-14 3:58PM EDT | 1,380.00 | 127.90 | 149.00 | 157.00 | 0.00 | - | 2 | 7 | 39.84% |
| FICO241018C01390000 | 2024-05-14 1:54PM EDT | 1,390.00 | 98.60 | 105.00 | 111.50 | 0.00 | - | 1 | 2 | 27.01% |
| FICO241018C01400000 | 2024-06-17 12:12PM EDT | 1,400.00 | 118.00 | 137.80 | 146.00 | 0.00 | - | 11 | 15 | 39.60% |
| FICO241018C01410000 | 2024-05-22 10:25AM EDT | 1,410.00 | 120.70 | 131.20 | 140.00 | 0.00 | - | 1 | 2 | 39.27% |
| FICO241018C01420000 | 2024-05-14 1:54PM EDT | 1,420.00 | 86.20 | 91.00 | 100.10 | 0.00 | - | - | 1 | 28.37% |
| FICO241018C01430000 | 2024-06-20 9:48AM EDT | 1,430.00 | 122.40 | 121.40 | 130.00 | 0.00 | - | 1 | 2 | 39.12% |
| FICO241018C01440000 | 2024-05-15 10:55AM EDT | 1,440.00 | 103.40 | 95.00 | 104.50 | 0.00 | - | - | 3 | 32.67% |
| FICO241018C01460000 | 2024-05-16 10:53AM EDT | 1,460.00 | 102.20 | 86.00 | 95.20 | 0.00 | - | 1 | 6 | 32.53% |
| FICO241018C01480000 | 2024-05-31 10:06AM EDT | 1,480.00 | 51.76 | 97.20 | 105.90 | 0.00 | - | 1 | 29 | 38.36% |
| FICO241018C01500000 | 2024-05-28 12:22PM EDT | 1,500.00 | 78.30 | 88.30 | 97.00 | 0.00 | - | 3 | 8 | 38.03% |
| FICO241018C01520000 | 2024-05-17 11:43AM EDT | 1,520.00 | 86.70 | 63.50 | 73.00 | 0.00 | - | 2 | 2 | 32.83% |
| FICO241018C01540000 | 2024-05-17 11:43AM EDT | 1,540.00 | 79.30 | 57.00 | 66.10 | 0.00 | - | 2 | 2 | 32.75% |
| FICO241018C01600000 | 2024-05-16 2:30PM EDT | 1,600.00 | 57.50 | 40.20 | 50.00 | 0.00 | - | 1 | 3 | 33.08% |
| FICO241018C01620000 | 2024-05-20 9:38AM EDT | 1,620.00 | 56.20 | 44.30 | 54.00 | 0.00 | - | - | 1 | 36.17% |
| FICO241018C01640000 | 2024-05-20 9:38AM EDT | 1,640.00 | 50.80 | 39.50 | 49.00 | 0.00 | - | 1 | 2 | 36.07% |
| FICO241018C01660000 | 2024-06-12 10:45AM EDT | 1,660.00 | 26.50 | 36.60 | 46.00 | 0.00 | - | - | 1 | 36.57% |
| FICO241018C01740000 | 2024-06-12 10:44AM EDT | 1,740.00 | 16.47 | 22.20 | 30.10 | 0.00 | - | 1 | 2 | 35.95% |
| FICO241018C01780000 | 2024-05-16 10:11AM EDT | 1,780.00 | 19.24 | 10.90 | 19.50 | 0.00 | - | 1 | 3 | 33.37% |
| FICO241018C01800000 | 2024-05-09 9:30AM EDT | 1,800.00 | 4.90 | 2.45 | 10.80 | 0.00 | - | 1 | 2 | 29.30% |
| FICO241018C01820000 | 2024-05-09 9:30AM EDT | 1,820.00 | 4.00 | 1.50 | 10.00 | 0.00 | - | 1 | 4 | 29.75% |
| FICO241018C01840000 | 2024-06-21 3:59PM EDT | 1,840.00 | 15.30 | 9.90 | 18.00 | +12.00 | +363.64% | 1 | 3 | 35.89% |
| FICO241018C01860000 | 2024-05-16 11:29AM EDT | 1,860.00 | 13.00 | 4.50 | 13.20 | 0.00 | - | 1 | 3 | 33.98% |
| FICO241018C01880000 | 2024-05-10 9:30AM EDT | 1,880.00 | 3.00 | 0.10 | 8.60 | 0.00 | - | 1 | 2 | 31.56% |
| FICO241018C01920000 | 2024-05-16 3:05PM EDT | 1,920.00 | 10.00 | 1.85 | 10.10 | 0.00 | - | - | 1 | 34.62% |
| FICO241018C02000000 | 2024-05-22 11:41AM EDT | 2,000.00 | 4.30 | 0.05 | 8.80 | 0.00 | - | - | 2 | 37.03% |
| FICO241018C02100000 | 2024-06-18 1:19PM EDT | 2,100.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.58% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FICO241018P00580000 | 2024-05-20 3:45PM EDT | 580.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 74.52% |
| FICO241018P00600000 | 2024-06-03 11:26AM EDT | 600.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 71.70% |
| FICO241018P00620000 | 2024-05-22 10:12AM EDT | 620.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 69.21% |
| FICO241018P00640000 | 2024-03-15 9:30AM EDT | 640.00 | 3.60 | 0.05 | 7.30 | 0.00 | - | - | 1 | 72.53% |
| FICO241018P00740000 | 2024-06-05 12:42PM EDT | 740.00 | 1.29 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 56.16% |
| FICO241018P00800000 | 2024-04-19 3:28PM EDT | 800.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FICO241018P00820000 | 2024-05-02 9:30AM EDT | 820.00 | 7.40 | 0.05 | 7.40 | 0.00 | - | - | 1 | 52.41% |
| FICO241018P00840000 | 2024-05-21 3:50PM EDT | 840.00 | 3.00 | 0.05 | 5.40 | 0.00 | - | - | 1 | 53.91% |
| FICO241018P00860000 | 2024-05-23 9:30AM EDT | 860.00 | 3.30 | 0.05 | 5.60 | 0.00 | - | 1 | 10 | 52.22% |
| FICO241018P00880000 | 2024-05-02 9:30AM EDT | 880.00 | 12.10 | 2.45 | 10.00 | 0.00 | - | 1 | 15 | 51.25% |
| FICO241018P01000000 | 2024-05-16 10:00AM EDT | 1,000.00 | 10.50 | 3.90 | 11.00 | 0.00 | - | 1 | 2 | 45.18% |
| FICO241018P01020000 | 2024-05-23 10:18AM EDT | 1,020.00 | 12.10 | 1.95 | 10.00 | 0.00 | - | 54 | 55 | 42.20% |
| FICO241018P01040000 | 2024-06-21 2:54PM EDT | 1,040.00 | 7.70 | 3.20 | 11.00 | -5.10 | -39.84% | 1 | 12 | 41.23% |
| FICO241018P01060000 | 2024-05-23 2:42PM EDT | 1,060.00 | 18.20 | 4.80 | 12.80 | 0.00 | - | 2 | 12 | 40.87% |
| FICO241018P01100000 | 2024-05-23 10:32AM EDT | 1,100.00 | 23.00 | 7.50 | 15.90 | 0.00 | - | 6 | 12 | 39.30% |
| FICO241018P01140000 | 2024-06-18 3:43PM EDT | 1,140.00 | 18.10 | 11.90 | 20.00 | 0.00 | - | 2 | 5 | 37.94% |
| FICO241018P01150000 | 2024-05-16 1:57PM EDT | 1,150.00 | 27.30 | 19.40 | 27.00 | 0.00 | - | 1 | 21 | 40.92% |
| FICO241018P01160000 | 2024-06-18 3:42PM EDT | 1,160.00 | 20.50 | 14.40 | 23.00 | 0.00 | - | 1 | 5 | 37.63% |
| FICO241018P01180000 | 2024-05-08 11:38AM EDT | 1,180.00 | 66.50 | 39.40 | 47.30 | 0.00 | - | 1 | 2 | 47.32% |
| FICO241018P01190000 | 2024-05-10 10:51AM EDT | 1,190.00 | 43.50 | 41.90 | 50.30 | 0.00 | - | 4 | 5 | 47.41% |
| FICO241018P01200000 | 2024-05-23 9:32AM EDT | 1,200.00 | 42.20 | 21.00 | 29.00 | 0.00 | - | 2 | 32 | 36.48% |
| FICO241018P01210000 | 2024-05-22 10:10AM EDT | 1,210.00 | 39.89 | 22.50 | 30.80 | 0.00 | - | 32 | 20 | 36.25% |
| FICO241018P01220000 | 2024-06-18 11:06AM EDT | 1,220.00 | 31.35 | 24.40 | 33.00 | 0.00 | - | 1 | 6 | 36.16% |
| FICO241018P01240000 | 2024-05-02 12:47PM EDT | 1,240.00 | 140.00 | 71.70 | 78.90 | 0.00 | - | - | 1 | 50.98% |
| FICO241018P01250000 | 2024-05-28 12:57PM EDT | 1,250.00 | 54.87 | 29.20 | 38.90 | 0.00 | - | 54 | 24 | 35.32% |
| FICO241018P01260000 | 2024-05-17 3:05PM EDT | 1,260.00 | 52.70 | 42.60 | 52.00 | 0.00 | - | 2 | 7 | 39.41% |
| FICO241018P01270000 | 2024-05-10 10:56AM EDT | 1,270.00 | 68.60 | 70.00 | 77.70 | 0.00 | - | 3 | 3 | 47.77% |
| FICO241018P01280000 | 2024-05-09 1:16PM EDT | 1,280.00 | 101.90 | 74.00 | 81.90 | 0.00 | - | 1 | 3 | 47.91% |
| FICO241018P01290000 | 2024-05-10 10:32AM EDT | 1,290.00 | 78.20 | 79.00 | 86.30 | 0.00 | - | 18 | 19 | 48.08% |
| FICO241018P01300000 | 2024-05-30 1:54PM EDT | 1,300.00 | 94.00 | 43.40 | 51.00 | 0.00 | - | 2 | 26 | 34.04% |
| FICO241018P01310000 | 2024-06-21 10:16AM EDT | 1,310.00 | 55.10 | 45.00 | 54.00 | +1.10 | +2.04% | 2 | 9 | 33.88% |
| FICO241018P01320000 | 2024-06-21 10:14AM EDT | 1,320.00 | 58.30 | 48.00 | 57.30 | -55.60 | -48.81% | 2 | 21 | 33.77% |
| FICO241018P01330000 | 2024-06-21 10:15AM EDT | 1,330.00 | 61.70 | 52.00 | 60.30 | -17.20 | -21.80% | 2 | 1 | 33.52% |
| FICO241018P01350000 | 2024-05-28 12:56PM EDT | 1,350.00 | 93.80 | 58.70 | 68.00 | 0.00 | - | 11 | 13 | 33.46% |
| FICO241018P01360000 | 2024-05-28 12:56PM EDT | 1,360.00 | 97.94 | 62.10 | 71.60 | 0.00 | - | 11 | 12 | 33.27% |
| FICO241018P01370000 | 2024-06-12 3:18PM EDT | 1,370.00 | 94.42 | 66.00 | 75.00 | 0.00 | - | 1 | 4 | 32.97% |
| FICO241018P01380000 | 2024-05-24 9:47AM EDT | 1,380.00 | 119.90 | 70.00 | 79.00 | 0.00 | - | 1 | 5 | 32.83% |
| FICO241018P01390000 | 2024-05-28 10:27AM EDT | 1,390.00 | 109.51 | 74.00 | 83.00 | 0.00 | - | 22 | 6 | 32.64% |
| FICO241018P01400000 | 2024-05-28 10:26AM EDT | 1,400.00 | 116.50 | 78.20 | 87.70 | 0.00 | - | 10 | 10 | 32.63% |
| FICO241018P01410000 | 2024-05-22 10:10AM EDT | 1,410.00 | 110.85 | 83.00 | 92.00 | 0.00 | - | 54 | 58 | 32.44% |
| FICO241018P01420000 | 2024-05-22 3:38PM EDT | 1,420.00 | 130.20 | 87.40 | 96.70 | 0.00 | - | 4 | 8 | 32.33% |
| FICO241018P01430000 | 2024-05-17 11:32AM EDT | 1,430.00 | 112.40 | 113.00 | 122.50 | 0.00 | - | 4 | 6 | 38.70% |
| FICO241018P01440000 | 2024-05-20 3:06PM EDT | 1,440.00 | 101.00 | 102.00 | 110.90 | 0.00 | - | 1 | 5 | 33.46% |
| FICO241018P01460000 | 2024-05-22 3:46PM EDT | 1,460.00 | 156.30 | 107.00 | 116.00 | 0.00 | - | 2 | 6 | 31.60% |
| FICO241018P01480000 | 2024-05-20 12:11PM EDT | 1,480.00 | 125.60 | 124.30 | 133.00 | 0.00 | - | - | 1 | 33.22% |
| FICO241018P01500000 | 2024-03-25 9:48AM EDT | 1,500.00 | 258.00 | 310.10 | 318.20 | 0.00 | - | 1 | 1 | 85.25% |
| FICO241018P01520000 | 2024-03-25 9:48AM EDT | 1,520.00 | 273.90 | 329.00 | 337.30 | 0.00 | - | 1 | 1 | 87.20% |
| FICO241018P01900000 | 2024-05-03 10:09AM EDT | 1,900.00 | 711.80 | 607.00 | 617.00 | 0.00 | - | 2 | 0 | 88.57% |
| FICO241018P01920000 | 2024-05-03 10:09AM EDT | 1,920.00 | 732.60 | 627.00 | 637.00 | 0.00 | - | 2 | 0 | 89.90% |
| FICO241018P01940000 | 2024-05-03 10:09AM EDT | 1,940.00 | 751.50 | 647.00 | 657.00 | 0.00 | - | 2 | 0 | 91.21% |
© 2024 Yahoo. All rights reserved.