Equifax Inc. (EFX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX241018C00170000 | 2024-04-18 10:06AM EDT | 170.00 | 57.70 | 80.40 | 85.00 | 0.00 | - | - | 1 | 76.36% |
| EFX241018C00185000 | 2024-05-16 10:06AM EDT | 185.00 | 69.90 | 60.50 | 63.60 | 0.00 | - | - | 16 | 52.68% |
| EFX241018C00190000 | 2024-05-16 10:06AM EDT | 190.00 | 65.60 | 55.80 | 58.40 | 0.00 | - | - | 10 | 48.59% |
| EFX241018C00200000 | 2024-06-12 9:56AM EDT | 200.00 | 56.50 | 47.30 | 50.10 | 0.00 | - | 1 | 23 | 46.08% |
| EFX241018C00210000 | 2024-05-16 10:06AM EDT | 210.00 | 49.10 | 38.90 | 41.60 | 0.00 | - | 24 | 78 | 42.35% |
| EFX241018C00220000 | 2024-04-29 11:24AM EDT | 220.00 | 23.50 | 24.80 | 25.90 | 0.00 | - | 10 | 26 | 22.50% |
| EFX241018C00230000 | 2024-05-31 1:20PM EDT | 230.00 | 19.00 | 26.20 | 27.10 | 0.00 | - | 1 | 25 | 37.67% |
| EFX241018C00240000 | 2024-06-14 3:08PM EDT | 240.00 | 21.03 | 20.50 | 21.30 | +7.33 | +53.50% | 1 | 87 | 36.35% |
| EFX241018C00250000 | 2024-05-29 10:18AM EDT | 250.00 | 11.76 | 15.70 | 16.30 | 0.00 | - | 1 | 179 | 35.15% |
| EFX241018C00260000 | 2024-06-11 10:19AM EDT | 260.00 | 8.80 | 11.50 | 12.70 | 0.00 | - | 1 | 227 | 35.12% |
| EFX241018C00270000 | 2024-06-14 3:08PM EDT | 270.00 | 8.83 | 8.20 | 9.10 | +0.83 | +10.37% | 1 | 39 | 33.78% |
| EFX241018C00280000 | 2024-05-21 3:42PM EDT | 280.00 | 5.23 | 5.80 | 6.70 | 0.00 | - | 1 | 23 | 33.48% |
| EFX241018C00290000 | 2024-05-29 3:26PM EDT | 290.00 | 2.63 | 4.00 | 4.80 | 0.00 | - | 1 | 20 | 33.10% |
| EFX241018C00300000 | 2024-05-20 3:52PM EDT | 300.00 | 4.70 | 2.75 | 3.40 | 0.00 | - | 2 | 37 | 32.83% |
| EFX241018C00310000 | 2024-05-20 2:31PM EDT | 310.00 | 3.40 | 1.80 | 2.50 | 0.00 | - | 1 | 40 | 33.06% |
| EFX241018C00320000 | 2024-06-04 10:16AM EDT | 320.00 | 1.15 | 1.15 | 2.75 | 0.00 | - | 1 | 8 | 36.87% |
| EFX241018C00330000 | 2024-02-23 2:29PM EDT | 330.00 | 6.20 | 6.10 | 7.20 | 0.00 | - | 1 | 1 | 51.45% |
| EFX241018C00360000 | 2024-05-21 10:50AM EDT | 360.00 | 0.26 | 0.15 | 1.80 | 0.00 | - | 8 | 6 | 42.94% |
| EFX241018C00380000 | 2024-06-12 10:34AM EDT | 380.00 | 0.52 | 0.00 | 0.60 | 0.00 | - | 12 | 17 | 38.75% |
| EFX241018C00390000 | 2024-06-04 10:16AM EDT | 390.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | 4 | 13 | 47.82% |
| EFX241018C00400000 | 2024-06-04 10:09AM EDT | 400.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 49.43% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX241018P00130000 | 2024-04-18 12:10PM EDT | 130.00 | 0.60 | 0.05 | 2.20 | 0.00 | - | - | 2 | 61.62% |
| EFX241018P00135000 | 2024-05-09 11:22AM EDT | 135.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 58.84% |
| EFX241018P00145000 | 2024-04-22 12:44PM EDT | 145.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EFX241018P00150000 | 2024-04-29 3:18PM EDT | 150.00 | 0.90 | 0.30 | 0.70 | 0.00 | - | 6 | 8 | 44.90% |
| EFX241018P00160000 | 2024-05-21 1:01PM EDT | 160.00 | 0.71 | 0.30 | 1.95 | 0.00 | - | 1 | 11 | 49.18% |
| EFX241018P00170000 | 2024-05-09 11:22AM EDT | 170.00 | 1.30 | 1.15 | 1.50 | 0.00 | - | 1 | 4 | 40.63% |
| EFX241018P00175000 | 2024-05-17 12:35PM EDT | 175.00 | 1.05 | 1.15 | 1.55 | 0.00 | - | 6 | 6 | 38.20% |
| EFX241018P00180000 | 2024-05-24 3:50PM EDT | 180.00 | 1.55 | 1.40 | 1.80 | 0.00 | - | 5 | 28 | 36.85% |
| EFX241018P00185000 | 2024-06-06 10:05AM EDT | 185.00 | 2.00 | 1.80 | 2.15 | 0.00 | - | 1 | 12 | 35.79% |
| EFX241018P00190000 | 2024-06-12 2:30PM EDT | 190.00 | 1.90 | 2.20 | 2.65 | 0.00 | - | 3 | 2 | 35.10% |
| EFX241018P00195000 | 2024-05-24 1:00PM EDT | 195.00 | 3.10 | 2.65 | 3.20 | 0.00 | - | 1 | 2 | 34.25% |
| EFX241018P00200000 | 2024-06-05 12:12PM EDT | 200.00 | 3.80 | 3.30 | 3.90 | 0.00 | - | 1 | 7 | 33.58% |
| EFX241018P00210000 | 2024-05-14 12:23PM EDT | 210.00 | 5.30 | 4.50 | 5.30 | 0.00 | - | 2 | 9 | 31.29% |
| EFX241018P00220000 | 2024-05-30 10:33AM EDT | 220.00 | 11.60 | 5.60 | 8.00 | 0.00 | - | 11 | 30 | 30.79% |
| EFX241018P00230000 | 2024-06-14 10:45AM EDT | 230.00 | 11.20 | 10.80 | 11.30 | -1.10 | -8.94% | 2 | 97 | 29.83% |
| EFX241018P00240000 | 2024-05-29 12:12PM EDT | 240.00 | 19.60 | 14.80 | 15.50 | 0.00 | - | 2 | 169 | 28.91% |
| EFX241018P00250000 | 2024-05-28 10:43AM EDT | 250.00 | 21.40 | 19.90 | 20.70 | 0.00 | - | 1 | 26 | 28.09% |
| EFX241018P00260000 | 2024-05-20 1:01PM EDT | 260.00 | 20.00 | 25.60 | 28.00 | 0.00 | - | 2 | 6 | 29.44% |
| EFX241018P00300000 | 2024-05-16 10:06AM EDT | 300.00 | 51.00 | 57.40 | 60.50 | 0.00 | - | - | 0 | 28.64% |
© 2024 Yahoo. All rights reserved.