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 | 0.00% |
| EFX241018C00185000 | 2024-05-16 10:06AM EDT | 185.00 | 69.90 | 60.50 | 63.60 | 0.00 | - | - | 16 | 0.00% |
| EFX241018C00190000 | 2024-05-16 10:06AM EDT | 190.00 | 65.60 | 55.80 | 58.40 | 0.00 | - | - | 10 | 0.00% |
| EFX241018C00200000 | 2024-09-10 10:52AM EDT | 200.00 | 98.85 | 82.40 | 85.50 | 0.00 | - | 1 | 22 | 92.38% |
| EFX241018C00210000 | 2024-07-17 9:32AM EDT | 210.00 | 55.47 | 82.50 | 87.00 | 0.00 | - | 23 | 78 | 200.88% |
| EFX241018C00220000 | 2024-04-29 11:24AM EDT | 220.00 | 23.50 | 25.30 | 26.00 | 0.00 | - | 10 | 26 | 0.00% |
| EFX241018C00230000 | 2024-10-01 11:01AM EDT | 230.00 | 61.17 | 52.70 | 55.50 | 0.00 | - | 1 | 26 | 63.57% |
| EFX241018C00240000 | 2024-10-01 11:01AM EDT | 240.00 | 51.22 | 43.10 | 46.40 | 0.00 | - | 18 | 80 | 63.31% |
| EFX241018C00250000 | 2024-10-04 2:05PM EDT | 250.00 | 33.17 | 33.00 | 35.90 | -10.88 | -24.70% | 8 | 279 | 62.60% |
| EFX241018C00260000 | 2024-10-04 2:05PM EDT | 260.00 | 24.60 | 24.40 | 26.70 | -8.34 | -25.32% | 8 | 446 | 54.50% |
| EFX241018C00270000 | 2024-10-04 10:39AM EDT | 270.00 | 17.30 | 17.00 | 18.60 | -6.91 | -28.54% | 2 | 49 | 50.01% |
| EFX241018C00280000 | 2024-10-04 3:27PM EDT | 280.00 | 10.80 | 9.90 | 10.90 | -5.15 | -32.29% | 11 | 45 | 42.36% |
| EFX241018C00290000 | 2024-10-04 3:59PM EDT | 290.00 | 5.64 | 5.50 | 5.90 | -3.66 | -39.35% | 34 | 123 | 40.44% |
| EFX241018C00300000 | 2024-10-04 3:44PM EDT | 300.00 | 2.80 | 2.60 | 3.10 | -2.40 | -46.15% | 6 | 235 | 41.11% |
| EFX241018C00310000 | 2024-10-04 3:45PM EDT | 310.00 | 1.25 | 1.10 | 1.40 | -1.05 | -45.65% | 5 | 185 | 40.80% |
| EFX241018C00320000 | 2024-10-04 3:56PM EDT | 320.00 | 0.55 | 0.35 | 0.65 | -0.40 | -42.11% | 35 | 197 | 41.82% |
| EFX241018C00330000 | 2024-10-02 3:45PM EDT | 330.00 | 0.36 | 0.05 | 1.80 | 0.00 | - | 2 | 34 | 53.78% |
| EFX241018C00340000 | 2024-09-27 12:01PM EDT | 340.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 3 | 59.40% |
| EFX241018C00350000 | 2024-09-16 9:42AM EDT | 350.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.40% |
| EFX241018C00360000 | 2024-05-21 10:50AM EDT | 360.00 | 0.26 | 0.10 | 2.50 | 0.00 | - | 8 | 6 | 81.79% |
| EFX241018C00370000 | 2024-08-02 3:30PM EDT | 370.00 | 1.50 | 0.30 | 1.05 | 0.00 | - | 1 | 2 | 78.13% |
| EFX241018C00380000 | 2024-09-27 3:33PM EDT | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 28 | 59.18% |
| EFX241018C00390000 | 2024-06-04 10:16AM EDT | 390.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 4 | 13 | 99.12% |
| EFX241018C00400000 | 2024-09-19 10:11AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 125 | 68.16% |
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 | 228.13% |
| EFX241018P00135000 | 2024-09-03 2:33PM EDT | 135.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 216.41% |
| EFX241018P00140000 | 2024-09-03 2:26PM EDT | 140.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | - | 9 | 206.93% |
| EFX241018P00145000 | 2024-04-22 12:44PM EDT | 145.00 | 1.14 | 0.25 | 0.60 | 0.00 | - | - | 8 | 169.92% |
| EFX241018P00150000 | 2024-09-16 10:07AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 174.32% |
| EFX241018P00155000 | 2024-08-21 9:52AM EDT | 155.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | - | 1 | 146.97% |
| EFX241018P00160000 | 2024-07-22 10:43AM EDT | 160.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 145.90% |
| EFX241018P00165000 | 2024-06-26 1:40PM EDT | 165.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | - | 1 | 166.85% |
| EFX241018P00170000 | 2024-10-01 10:16AM EDT | 170.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 130.76% |
| EFX241018P00175000 | 2024-09-20 12:03PM EDT | 175.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 117.09% |
| EFX241018P00180000 | 2024-09-17 2:49PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 91.41% |
| EFX241018P00185000 | 2024-07-17 9:40AM EDT | 185.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 111.43% |
| EFX241018P00190000 | 2024-07-25 9:49AM EDT | 190.00 | 0.50 | 0.05 | 1.75 | 0.00 | - | 1 | 1 | 122.46% |
| EFX241018P00195000 | 2024-10-02 3:38PM EDT | 195.00 | 0.26 | 0.15 | 1.40 | 0.00 | - | 1 | 2 | 112.45% |
| EFX241018P00200000 | 2024-10-02 3:38PM EDT | 200.00 | 0.93 | 0.05 | 0.55 | +0.62 | +200.00% | 1 | 12 | 90.23% |
| EFX241018P00210000 | 2024-09-24 2:07PM EDT | 210.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 82.91% |
| EFX241018P00220000 | 2024-10-04 1:46PM EDT | 220.00 | 0.25 | 0.05 | 0.70 | -0.83 | -76.85% | 1 | 46 | 71.05% |
| EFX241018P00230000 | 2024-10-01 11:01AM EDT | 230.00 | 1.23 | 0.00 | 2.45 | 0.00 | - | 18 | 145 | 76.81% |
| EFX241018P00240000 | 2024-08-19 12:48PM EDT | 240.00 | 1.25 | 0.25 | 2.80 | 0.00 | - | 1 | 176 | 68.07% |
| EFX241018P00250000 | 2024-10-04 3:53PM EDT | 250.00 | 0.95 | 0.95 | 1.20 | +0.52 | +120.93% | 7 | 44 | 50.22% |
| EFX241018P00260000 | 2024-10-04 3:53PM EDT | 260.00 | 1.85 | 1.75 | 2.10 | +0.73 | +65.18% | 17 | 24 | 47.12% |
| EFX241018P00270000 | 2024-10-04 3:37PM EDT | 270.00 | 3.50 | 3.30 | 3.80 | +1.85 | +112.12% | 16 | 49 | 43.27% |
| EFX241018P00280000 | 2024-10-04 3:47PM EDT | 280.00 | 7.30 | 6.50 | 6.90 | +3.90 | +114.71% | 120 | 138 | 40.45% |
| EFX241018P00290000 | 2024-10-04 2:13PM EDT | 290.00 | 13.28 | 11.50 | 12.40 | +6.93 | +109.13% | 21 | 184 | 40.92% |
| EFX241018P00300000 | 2024-10-04 3:31PM EDT | 300.00 | 18.50 | 18.00 | 19.80 | +6.80 | +58.12% | 15 | 114 | 42.87% |
| EFX241018P00310000 | 2024-10-01 3:20PM EDT | 310.00 | 19.00 | 26.30 | 28.00 | 0.00 | - | 1 | 56 | 42.51% |
© 2024 Yahoo. All rights reserved.