Equifax Inc. (EFX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240621C00160000 | 2023-10-24 1:06PM EDT | 160.00 | 23.90 | 55.90 | 59.20 | 0.00 | - | 7 | 8 | 0.00% |
| EFX240621C00165000 | 2023-11-09 1:41PM EDT | 165.00 | 34.20 | 67.80 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| EFX240621C00170000 | 2023-10-25 12:47PM EDT | 170.00 | 17.30 | 49.30 | 50.50 | 0.00 | - | - | 0 | 0.00% |
| EFX240621C00175000 | 2023-11-14 11:21AM EDT | 175.00 | 32.00 | 80.40 | 81.80 | 0.00 | - | 1 | 2 | 373.66% |
| EFX240621C00180000 | 2023-11-17 11:44AM EDT | 180.00 | 37.00 | 69.30 | 73.50 | 0.00 | - | 1 | 15 | 295.56% |
| EFX240621C00185000 | 2023-10-24 1:04PM EDT | 185.00 | 11.40 | 37.20 | 38.50 | 0.00 | - | - | 1 | 0.00% |
| EFX240621C00190000 | 2024-05-14 1:23PM EDT | 190.00 | 57.25 | 51.70 | 55.30 | 0.00 | - | 8 | 30 | 146.09% |
| EFX240621C00195000 | 2024-04-24 3:54PM EDT | 195.00 | 33.75 | 44.50 | 47.40 | 0.00 | - | 1 | 47 | 108.06% |
| EFX240621C00200000 | 2024-06-10 12:04PM EDT | 200.00 | 32.87 | 40.70 | 43.20 | 0.00 | - | 1 | 254 | 82.32% |
| EFX240621C00210000 | 2024-06-10 12:04PM EDT | 210.00 | 23.35 | 30.10 | 33.30 | 0.00 | - | 1 | 21 | 51.47% |
| EFX240621C00220000 | 2024-06-07 2:11PM EDT | 220.00 | 15.10 | 21.00 | 23.20 | 0.00 | - | 20 | 77 | 50.44% |
| EFX240621C00230000 | 2024-06-12 10:14AM EDT | 230.00 | 21.50 | 11.10 | 13.80 | 0.00 | - | 2 | 122 | 52.95% |
| EFX240621C00240000 | 2024-06-13 12:26PM EDT | 240.00 | 3.70 | 4.50 | 5.00 | -1.70 | -31.48% | 4 | 234 | 33.66% |
| EFX240621C00250000 | 2024-06-14 2:52PM EDT | 250.00 | 1.00 | 0.90 | 1.25 | -0.65 | -39.39% | 19 | 307 | 33.15% |
| EFX240621C00260000 | 2024-06-12 11:41AM EDT | 260.00 | 0.96 | 0.05 | 0.30 | 0.00 | - | 43 | 319 | 36.67% |
| EFX240621C00270000 | 2024-06-10 11:47AM EDT | 270.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 14 | 104 | 55.18% |
| EFX240621C00280000 | 2024-05-14 11:06AM EDT | 280.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 66.41% |
| EFX240621C00290000 | 2024-05-21 3:42PM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 21 | 97.85% |
| EFX240621C00300000 | 2024-05-21 9:30AM EDT | 300.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 5 | 14 | 100.78% |
| EFX240621C00310000 | 2024-02-22 11:58AM EDT | 310.00 | 4.20 | 3.20 | 3.60 | 0.00 | - | 1 | 2 | 165.23% |
| EFX240621C00320000 | 2024-02-29 11:28AM EDT | 320.00 | 3.30 | 1.10 | 2.35 | 0.00 | - | - | 3 | 150.39% |
| EFX240621C00330000 | 2024-03-04 4:29PM EDT | 330.00 | 2.20 | 0.35 | 0.95 | 0.00 | - | 13 | 7 | 133.45% |
| EFX240621C00340000 | 2024-03-08 1:11PM EDT | 340.00 | 1.60 | 0.20 | 1.80 | 0.00 | - | 1 | 1 | 155.27% |
| EFX240621C00380000 | 2024-04-24 3:29PM EDT | 380.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 156.45% |
| EFX240621C00390000 | 2024-04-24 3:09PM EDT | 390.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 204.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240621P00095000 | 2023-11-13 4:58PM EDT | 95.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 5 | 8 | 403.22% |
| EFX240621P00105000 | 2023-09-22 2:28PM EDT | 105.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | - | 12 | 347.07% |
| EFX240621P00115000 | 2024-05-08 3:36PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 275.59% |
| EFX240621P00130000 | 2023-10-03 12:33PM EDT | 130.00 | 3.60 | 2.60 | 3.10 | 0.00 | - | - | 1 | 346.00% |
| EFX240621P00135000 | 2024-05-22 3:24PM EDT | 135.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 1 | 265.04% |
| EFX240621P00140000 | 2023-10-24 12:42PM EDT | 140.00 | 6.20 | 0.90 | 1.65 | 0.00 | - | 1 | 2 | 259.28% |
| EFX240621P00145000 | 2024-05-16 11:17AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 236.72% |
| EFX240621P00150000 | 2023-11-13 4:58PM EDT | 150.00 | 4.67 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 236.67% |
| EFX240621P00155000 | 2024-04-19 12:15PM EDT | 155.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 211.13% |
| EFX240621P00160000 | 2024-05-15 11:39AM EDT | 160.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 198.34% |
| EFX240621P00165000 | 2024-05-15 11:39AM EDT | 165.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 185.89% |
| EFX240621P00170000 | 2024-05-10 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 141.99% |
| EFX240621P00175000 | 2024-06-14 9:36AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 9 | 9 | 131.84% |
| EFX240621P00180000 | 2024-06-14 9:46AM EDT | 180.00 | 0.07 | 0.00 | 0.75 | +0.02 | +40.00% | 27 | 50 | 121.88% |
| EFX240621P00185000 | 2024-06-13 3:17PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 20 | 252 | 91.80% |
| EFX240621P00190000 | 2024-06-07 9:55AM EDT | 190.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | 1 | 49 | 129.59% |
| EFX240621P00195000 | 2024-06-13 11:46AM EDT | 195.00 | 0.05 | 0.05 | 2.40 | 0.00 | - | 10 | 63 | 119.63% |
| EFX240621P00200000 | 2024-06-14 10:59AM EDT | 200.00 | 0.21 | 0.00 | 0.45 | +0.06 | +40.00% | 20 | 155 | 76.66% |
| EFX240621P00210000 | 2024-06-13 11:06AM EDT | 210.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 105 | 67.29% |
| EFX240621P00220000 | 2024-06-14 11:19AM EDT | 220.00 | 0.30 | 0.15 | 0.35 | +0.10 | +50.00% | 9 | 87 | 46.78% |
| EFX240621P00230000 | 2024-06-14 2:41PM EDT | 230.00 | 0.65 | 0.50 | 0.70 | +0.10 | +18.18% | 10 | 198 | 34.55% |
| EFX240621P00240000 | 2024-06-13 3:54PM EDT | 240.00 | 3.00 | 2.65 | 2.95 | +1.15 | +62.16% | 1 | 198 | 30.03% |
| EFX240621P00250000 | 2024-06-13 9:31AM EDT | 250.00 | 8.12 | 8.70 | 11.00 | 0.00 | - | 2 | 159 | 46.75% |
| EFX240621P00260000 | 2024-05-23 11:29AM EDT | 260.00 | 22.38 | 16.90 | 20.30 | 0.00 | - | 1 | 4 | 61.91% |
| EFX240621P00270000 | 2024-05-16 10:06AM EDT | 270.00 | 20.50 | 27.10 | 29.60 | 0.00 | - | 43 | 0 | 70.36% |
| EFX240621P00280000 | 2024-03-06 12:46PM EDT | 280.00 | 22.80 | 27.40 | 30.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.