Equifax Inc. (EFX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240517C00190000 | 2024-04-19 3:13PM EDT | 190.00 | 26.50 | 31.80 | 35.70 | 0.00 | - | 2 | 2 | 54.15% |
| EFX240517C00210000 | 2024-04-23 3:22PM EDT | 210.00 | 17.00 | 15.50 | 17.20 | 0.00 | - | 2 | 30 | 46.66% |
| EFX240517C00220000 | 2024-04-24 10:37AM EDT | 220.00 | 9.30 | 8.10 | 8.90 | 0.00 | - | 25 | 61 | 35.52% |
| EFX240517C00230000 | 2024-04-24 1:36PM EDT | 230.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 31 | 221 | 32.81% |
| EFX240517C00240000 | 2024-04-24 10:18AM EDT | 240.00 | 1.60 | 1.40 | 1.65 | 0.00 | - | 1 | 233 | 32.12% |
| EFX240517C00250000 | 2024-04-24 3:59PM EDT | 250.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 1 | 147 | 32.84% |
| EFX240517C00260000 | 2024-04-24 9:50AM EDT | 260.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 136 | 42.07% |
| EFX240517C00270000 | 2024-04-24 9:50AM EDT | 270.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 98 | 49.51% |
| EFX240517C00280000 | 2024-04-19 2:54PM EDT | 280.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 8 | 31 | 61.28% |
| EFX240517C00290000 | 2024-04-19 11:00AM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 55.57% |
| EFX240517C00300000 | 2024-04-19 11:00AM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 61.23% |
| EFX240517C00310000 | 2024-04-19 11:00AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 66.60% |
| EFX240517C00330000 | 2024-03-21 3:50PM EDT | 330.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 4 | 72.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240517P00150000 | 2024-04-19 1:15PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 80.86% |
| EFX240517P00160000 | 2024-04-17 2:26PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 93 | 69.19% |
| EFX240517P00175000 | 2024-04-24 1:26PM EDT | 175.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 55.66% |
| EFX240517P00185000 | 2024-04-22 3:14PM EDT | 185.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 19 | 19 | 48.85% |
| EFX240517P00190000 | 2024-04-25 9:58AM EDT | 190.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 8 | 373 | 38.53% |
| EFX240517P00195000 | 2024-04-24 12:56PM EDT | 195.00 | 0.65 | 0.45 | 0.60 | +0.14 | +27.45% | 14 | 325 | 35.50% |
| EFX240517P00200000 | 2024-04-24 1:19PM EDT | 200.00 | 0.82 | 0.70 | 0.90 | 0.00 | - | 72 | 176 | 33.37% |
| EFX240517P00210000 | 2024-04-24 3:07PM EDT | 210.00 | 1.90 | 1.95 | 2.20 | 0.00 | - | 12 | 194 | 30.14% |
| EFX240517P00220000 | 2024-04-24 3:23PM EDT | 220.00 | 4.30 | 4.70 | 5.20 | 0.00 | - | 34 | 97 | 27.79% |
| EFX240517P00230000 | 2024-04-24 10:39AM EDT | 230.00 | 9.50 | 9.90 | 10.40 | 0.00 | - | 168 | 971 | 24.30% |
| EFX240517P00240000 | 2024-04-24 3:41PM EDT | 240.00 | 16.14 | 17.10 | 18.30 | 0.00 | - | 2 | 267 | 20.02% |
| EFX240517P00250000 | 2024-04-18 3:42PM EDT | 250.00 | 33.73 | 25.60 | 29.20 | 0.00 | - | 26 | 93 | 38.50% |
| EFX240517P00260000 | 2024-04-18 12:17PM EDT | 260.00 | 38.20 | 35.40 | 38.50 | 0.00 | - | 1 | 6 | 38.57% |
| EFX240517P00270000 | 2024-03-22 1:53PM EDT | 270.00 | 15.00 | 51.50 | 55.90 | 0.00 | - | 1 | 0 | 88.92% |
| EFX240517P00280000 | 2024-04-15 12:36PM EDT | 280.00 | 36.09 | 54.90 | 59.00 | 0.00 | - | 1 | 0 | 60.03% |
| EFX240517P00350000 | 2024-04-02 9:30AM EDT | 350.00 | 95.00 | 125.50 | 129.00 | 0.00 | - | - | 0 | 100.78% |
© 2024 Yahoo. All rights reserved.