Equifax Inc. (EFX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 41.20 | 35.90 | 39.70 | +14.70 | +55.47% | 1 | 2 | 63.48% |
| EFX240517C00210000 | 2024-04-23 3:22PM EDT | 210.00 | 21.10 | 17.30 | 19.70 | +4.10 | +24.12% | 2 | 30 | 52.45% |
| EFX240517C00220000 | 2024-05-03 3:03PM EDT | 220.00 | 9.30 | 7.90 | 9.90 | +3.90 | +72.22% | 1 | 169 | 33.84% |
| EFX240517C00230000 | 2024-05-03 11:49AM EDT | 230.00 | 3.70 | 3.20 | 3.70 | +1.45 | +64.44% | 1 | 294 | 29.29% |
| EFX240517C00240000 | 2024-05-01 10:26AM EDT | 240.00 | 0.50 | 0.65 | 1.00 | 0.00 | - | 3 | 236 | 28.64% |
| EFX240517C00250000 | 2024-05-03 9:56AM EDT | 250.00 | 0.55 | 0.10 | 0.45 | +0.30 | +120.00% | 1 | 145 | 34.03% |
| EFX240517C00260000 | 2024-04-25 12:36PM EDT | 260.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 12 | 144 | 43.26% |
| EFX240517C00270000 | 2024-04-29 3:01PM EDT | 270.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 93 | 54.88% |
| EFX240517C00280000 | 2024-04-19 2:54PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 31 | 52.25% |
| EFX240517C00290000 | 2024-04-25 3:08PM EDT | 290.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 83.98% |
| EFX240517C00300000 | 2024-04-19 11:00AM EDT | 300.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 42 | 75.34% |
| EFX240517C00310000 | 2024-04-19 11:00AM EDT | 310.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 100.88% |
| EFX240517C00330000 | 2024-03-21 3:50PM EDT | 330.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 4 | 91.31% |
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 | 0.20 | 0.00 | - | 1 | 5 | 93.16% |
| EFX240517P00160000 | 2024-04-17 2:26PM EDT | 160.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 93 | 87.99% |
| EFX240517P00175000 | 2024-04-24 1:26PM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 93.26% |
| EFX240517P00180000 | 2024-04-25 9:55AM EDT | 180.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 34 | 85.16% |
| EFX240517P00185000 | 2024-04-26 2:15PM EDT | 185.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 3 | 19 | 77.56% |
| EFX240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 0.25 | 0.10 | 0.20 | -0.20 | -44.44% | 13 | 377 | 49.12% |
| EFX240517P00195000 | 2024-05-03 9:30AM EDT | 195.00 | 0.15 | 0.05 | 0.70 | -0.03 | -16.67% | 1 | 321 | 55.18% |
| EFX240517P00200000 | 2024-05-03 1:51PM EDT | 200.00 | 0.21 | 0.05 | 0.70 | -0.17 | -44.74% | 2 | 189 | 47.90% |
| EFX240517P00210000 | 2024-05-03 1:51PM EDT | 210.00 | 0.50 | 0.30 | 0.65 | -0.68 | -57.63% | 2 | 212 | 32.57% |
| EFX240517P00220000 | 2024-05-03 2:56PM EDT | 220.00 | 1.65 | 1.55 | 1.80 | -1.45 | -46.77% | 5 | 149 | 26.55% |
| EFX240517P00230000 | 2024-05-03 2:05PM EDT | 230.00 | 5.80 | 5.60 | 6.00 | -2.54 | -30.46% | 1 | 1,090 | 25.39% |
| EFX240517P00240000 | 2024-05-02 3:39PM EDT | 240.00 | 13.66 | 12.20 | 14.90 | -2.79 | -16.96% | 2 | 267 | 36.78% |
| EFX240517P00250000 | 2024-04-18 3:42PM EDT | 250.00 | 33.73 | 21.30 | 24.60 | 0.00 | - | 26 | 48 | 48.58% |
| EFX240517P00260000 | 2024-04-18 12:17PM EDT | 260.00 | 38.20 | 31.00 | 34.60 | 0.00 | - | 1 | 0 | 61.08% |
| EFX240517P00270000 | 2024-03-22 1:53PM EDT | 270.00 | 15.00 | 51.50 | 55.90 | 0.00 | - | 1 | 0 | 144.87% |
| EFX240517P00280000 | 2024-04-15 12:36PM EDT | 280.00 | 36.09 | 51.00 | 54.90 | 0.00 | - | 1 | 0 | 86.69% |
| EFX240517P00350000 | 2024-04-02 9:30AM EDT | 350.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.