Equifax Inc. (EFX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX241220C00120000 | 2024-01-26 11:07AM EDT | 120.00 | 132.88 | 148.10 | 153.00 | 0.00 | - | 1 | 2 | 172.93% |
| EFX241220C00125000 | 2023-10-19 10:00AM EDT | 125.00 | 59.42 | 85.60 | 89.20 | 0.00 | - | 1 | 1 | 0.00% |
| EFX241220C00130000 | 2023-10-19 10:00AM EDT | 130.00 | 55.47 | 81.70 | 85.30 | 0.00 | - | 1 | 1 | 0.00% |
| EFX241220C00160000 | 2024-06-05 12:10PM EDT | 160.00 | 84.88 | 80.30 | 84.30 | 0.00 | - | 1 | 1 | 51.62% |
| EFX241220C00170000 | 2023-11-02 1:10PM EDT | 170.00 | 30.70 | 64.60 | 66.20 | 0.00 | - | 1 | 3 | 0.00% |
| EFX241220C00185000 | 2024-04-23 3:46PM EDT | 185.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| EFX241220C00190000 | 2024-05-01 2:39PM EDT | 190.00 | 45.00 | 50.40 | 53.90 | 0.00 | - | 1 | 6 | 38.34% |
| EFX241220C00195000 | 2023-12-05 1:43PM EDT | 195.00 | 46.86 | 57.20 | 60.10 | 0.00 | - | 8 | 16 | 55.58% |
| EFX241220C00200000 | 2024-05-17 12:15PM EDT | 200.00 | 58.70 | 50.70 | 53.70 | 0.00 | - | 1 | 57 | 52.05% |
| EFX241220C00210000 | 2024-06-05 11:13AM EDT | 210.00 | 42.10 | 39.70 | 41.30 | 0.00 | - | 4 | 7 | 40.63% |
| EFX241220C00220000 | 2024-04-18 1:00PM EDT | 220.00 | 26.00 | 43.00 | 45.00 | 0.00 | - | 60 | 109 | 54.58% |
| EFX241220C00230000 | 2024-04-26 12:14PM EDT | 230.00 | 23.21 | 30.00 | 30.90 | 0.00 | - | 2 | 59 | 41.60% |
| EFX241220C00240000 | 2024-05-14 11:03AM EDT | 240.00 | 31.50 | 24.80 | 27.10 | 0.00 | - | 1 | 142 | 42.76% |
| EFX241220C00250000 | 2024-05-24 2:41PM EDT | 250.00 | 19.40 | 18.50 | 20.30 | 0.00 | - | 2 | 116 | 38.53% |
| EFX241220C00260000 | 2024-06-10 2:13PM EDT | 260.00 | 12.20 | 12.90 | 14.10 | 0.00 | - | 3 | 167 | 34.26% |
| EFX241220C00270000 | 2024-06-10 1:23PM EDT | 270.00 | 9.20 | 9.80 | 10.60 | 0.00 | - | 1 | 221 | 33.14% |
| EFX241220C00280000 | 2024-06-24 2:55PM EDT | 280.00 | 9.00 | 7.30 | 7.90 | 0.00 | - | 5 | 53 | 32.36% |
| EFX241220C00290000 | 2024-05-14 1:03PM EDT | 290.00 | 9.90 | 7.20 | 8.20 | 0.00 | - | 2 | 30 | 36.43% |
| EFX241220C00300000 | 2024-05-15 2:48PM EDT | 300.00 | 8.70 | 5.30 | 6.40 | 0.00 | - | 102 | 116 | 36.10% |
| EFX241220C00310000 | 2024-04-18 11:48AM EDT | 310.00 | 3.00 | 5.40 | 6.10 | 0.00 | - | 1 | 18 | 38.40% |
| EFX241220C00320000 | 2024-04-15 12:47PM EDT | 320.00 | 6.40 | 4.60 | 5.20 | 0.00 | - | 10 | 114 | 39.06% |
| EFX241220C00330000 | 2024-06-03 9:30AM EDT | 330.00 | 1.45 | 1.40 | 1.95 | 0.00 | - | 1 | 19 | 32.02% |
| EFX241220C00340000 | 2024-06-21 9:30AM EDT | 340.00 | 1.50 | 0.85 | 1.35 | 0.00 | - | 1 | 3 | 31.53% |
| EFX241220C00360000 | 2024-03-25 9:30AM EDT | 360.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EFX241220C00370000 | 2024-02-23 4:04PM EDT | 370.00 | 3.70 | 3.90 | 5.00 | 0.00 | - | 1 | 1 | 50.08% |
| EFX241220C00380000 | 2024-04-11 9:30AM EDT | 380.00 | 2.00 | 0.05 | 1.70 | 0.00 | - | - | 1 | 40.54% |
| EFX241220C00390000 | 2024-04-11 9:30AM EDT | 390.00 | 1.60 | 0.00 | 2.60 | 0.00 | - | - | 1 | 46.14% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX241220P00085000 | 2023-11-15 11:40AM EDT | 85.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 80.05% |
| EFX241220P00095000 | 2024-05-17 12:18PM EDT | 95.00 | 0.86 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 73.32% |
| EFX241220P00125000 | 2023-11-03 9:56AM EDT | 125.00 | 4.20 | 0.75 | 4.10 | 0.00 | - | 5 | 15 | 63.17% |
| EFX241220P00130000 | 2023-10-31 3:07PM EDT | 130.00 | 7.02 | 1.95 | 2.35 | 0.00 | - | 1 | 2 | 58.23% |
| EFX241220P00135000 | 2024-06-13 10:29AM EDT | 135.00 | 0.59 | 0.00 | 1.85 | 0.00 | - | 10 | 11 | 53.28% |
| EFX241220P00140000 | 2024-04-18 3:42PM EDT | 140.00 | 1.80 | 0.00 | 2.65 | 0.00 | - | - | 1 | 54.88% |
| EFX241220P00145000 | 2024-06-21 12:27PM EDT | 145.00 | 0.85 | 0.25 | 2.15 | 0.00 | - | 10 | 11 | 49.28% |
| EFX241220P00150000 | 2024-05-17 12:18PM EDT | 150.00 | 1.39 | 0.20 | 3.10 | 0.00 | - | 1 | 18 | 51.04% |
| EFX241220P00155000 | 2024-05-20 10:34AM EDT | 155.00 | 1.05 | 0.65 | 3.40 | 0.00 | - | 10 | 5 | 49.38% |
| EFX241220P00160000 | 2024-04-12 1:35PM EDT | 160.00 | 2.70 | 0.00 | 3.80 | 0.00 | - | 1 | 7 | 48.01% |
| EFX241220P00165000 | 2024-06-03 9:30AM EDT | 165.00 | 2.10 | 1.45 | 1.90 | 0.00 | - | 1 | 1 | 37.37% |
| EFX241220P00170000 | 2024-02-01 2:34PM EDT | 170.00 | 3.59 | 0.00 | 3.90 | 0.00 | - | 10 | 7 | 42.66% |
| EFX241220P00175000 | 2024-06-12 9:52AM EDT | 175.00 | 1.92 | 2.25 | 2.70 | 0.00 | - | 1 | 6 | 35.72% |
| EFX241220P00180000 | 2024-04-23 2:53PM EDT | 180.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| EFX241220P00185000 | 2024-06-24 3:58PM EDT | 185.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 1 | 8 | 33.89% |
| EFX241220P00190000 | 2024-06-03 10:00AM EDT | 190.00 | 5.50 | 4.10 | 4.40 | 0.00 | - | 1 | 31 | 33.23% |
| EFX241220P00195000 | 2024-06-25 9:49AM EDT | 195.00 | 4.92 | 4.90 | 5.50 | +1.12 | +29.47% | 5 | 38 | 33.29% |
| EFX241220P00200000 | 2024-06-05 12:00PM EDT | 200.00 | 6.25 | 5.80 | 6.30 | 0.00 | - | 2 | 34 | 32.31% |
| EFX241220P00210000 | 2024-06-05 11:52AM EDT | 210.00 | 8.55 | 8.00 | 8.60 | 0.00 | - | 6 | 25 | 31.08% |
| EFX241220P00220000 | 2024-06-03 12:14PM EDT | 220.00 | 14.58 | 10.90 | 11.60 | 0.00 | - | 1 | 49 | 30.02% |
| EFX241220P00230000 | 2024-05-21 2:02PM EDT | 230.00 | 15.10 | 14.40 | 16.30 | 0.00 | - | 210 | 488 | 30.50% |
| EFX241220P00240000 | 2024-05-23 1:39PM EDT | 240.00 | 19.80 | 18.10 | 19.40 | 0.00 | - | 3 | 148 | 27.28% |
| EFX241220P00250000 | 2024-06-24 2:52PM EDT | 250.00 | 22.20 | 24.00 | 25.30 | 0.00 | - | 2 | 19 | 27.10% |
| EFX241220P00260000 | 2024-05-17 3:20PM EDT | 260.00 | 25.60 | 28.50 | 31.00 | 0.00 | - | 8 | 10 | 25.29% |
| EFX241220P00270000 | 2024-04-15 12:36PM EDT | 270.00 | 36.60 | 29.20 | 30.00 | 0.00 | - | - | 1 | 0.00% |
| EFX241220P00300000 | 2024-01-10 4:57PM EDT | 300.00 | 58.00 | 53.30 | 54.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.