UK markets closed

Equifax Inc. (EFX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
242.92-4.07 (-1.65%)
At close: 04:00PM EDT
247.36 +4.44 (+1.83%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EFX240419C001450002023-11-02 3:03PM EDT145.0039.0077.7082.500.00-510.00%
EFX240419C001500002023-10-26 10:22AM EDT150.0027.1062.5067.000.00-1500.00%
EFX240419C001600002023-11-02 12:48PM EDT160.0026.5063.7068.400.00-5440.00%
EFX240419C001650002023-11-10 11:47AM EDT165.0026.4065.0069.500.00-110.00%
EFX240419C001700002023-10-31 12:18PM EDT170.0016.7052.4054.300.00-380.00%
EFX240419C001750002023-10-23 11:24AM EDT175.0019.4042.6043.100.00-23270.00%
EFX240419C001800002023-10-23 11:16AM EDT180.0016.6038.2039.000.00-4190.00%
EFX240419C001850002023-10-23 11:16AM EDT185.0014.1034.1035.300.00-570.00%
EFX240419C001900002024-03-14 9:44AM EDT190.0072.3055.1058.600.00-131202.39%
EFX240419C001950002023-10-20 2:06PM EDT195.009.6022.5023.200.00-16570.00%
EFX240419C002000002024-02-05 11:41AM EDT200.0047.3965.0068.700.00-413410.82%
EFX240419C002100002024-04-12 3:45PM EDT210.0036.6032.9035.000.00-110592.97%
EFX240419C002200002024-03-14 1:58PM EDT220.0039.3527.1029.200.00-2024127.53%
EFX240419C002300002024-02-08 3:30PM EDT230.0029.3040.5044.100.00-416323.22%
EFX240419C002400002024-04-15 2:10PM EDT240.008.909.9010.60-2.20-19.82%433277.30%
EFX240419C002500002024-04-15 3:02PM EDT250.004.605.406.00-0.90-16.36%129376.42%
EFX240419C002600002024-04-15 1:10PM EDT260.002.552.553.10-0.95-27.14%725575.59%
EFX240419C002700002024-04-15 3:24PM EDT270.000.901.051.50-0.25-21.74%720375.44%
EFX240419C002800002024-04-11 11:52AM EDT280.000.800.350.650.00-1520674.71%
EFX240419C002900002024-04-11 10:37AM EDT290.000.340.000.550.00-55379.79%
EFX240419C003000002024-04-11 10:39AM EDT300.000.150.000.200.00-102479.49%
EFX240419C003100002024-03-11 3:52PM EDT310.000.650.001.300.00-15120.22%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EFX240419P000850002024-02-27 12:13PM EDT85.000.100.002.150.00-36491.80%
EFX240419P000900002024-03-01 4:06PM EDT90.000.100.002.150.00-22466.99%
EFX240419P001200002023-08-28 12:58PM EDT120.000.851.201.450.00--3357.13%
EFX240419P001350002023-10-04 10:41AM EDT135.003.101.501.700.00--6316.85%
EFX240419P001400002023-10-24 1:57PM EDT140.005.200.350.950.00-13252.15%
EFX240419P001450002023-12-01 3:33PM EDT145.000.650.001.600.00-211247.07%
EFX240419P001500002024-02-07 10:53AM EDT150.000.200.000.750.00-283204.88%
EFX240419P001550002023-09-21 11:53AM EDT155.004.706.006.400.00--20365.77%
EFX240419P001600002023-11-22 3:35PM EDT160.001.500.201.400.00-1548206.06%
EFX240419P001650002024-04-15 11:43AM EDT165.000.050.000.15-0.05-50.00%440135.16%
EFX240419P001700002024-04-12 10:47AM EDT170.000.060.000.500.00-313147.66%
EFX240419P001750002024-04-08 3:46PM EDT175.000.050.000.150.00-216116.41%
EFX240419P001800002024-01-03 4:44PM EDT180.001.440.200.950.00-110146.19%
EFX240419P001850002024-03-21 2:13PM EDT185.000.150.000.500.00-26116.80%
EFX240419P001900002024-01-10 12:39PM EDT190.001.340.150.750.00-123118.26%
EFX240419P001950002023-12-07 1:55PM EDT195.004.502.402.700.00-716162.79%
EFX240419P002000002024-04-12 1:13PM EDT200.000.400.150.500.00-21091.60%
EFX240419P002100002024-04-15 3:59PM EDT210.000.500.400.60-0.25-33.33%216778.52%
EFX240419P002200002024-04-15 3:27PM EDT220.001.601.101.50+1.25+357.14%315374.76%
EFX240419P002300002024-04-15 3:36PM EDT230.003.303.103.70+1.08+48.65%274975.32%
EFX240419P002400002024-04-15 3:53PM EDT240.007.306.807.50+2.30+46.00%5153575.68%
EFX240419P002500002024-04-15 3:12PM EDT250.0012.9012.1012.90+4.10+46.59%54917473.85%
EFX240419P002600002024-04-15 2:07PM EDT260.0020.1419.1020.40+2.64+15.09%39270173.80%
EFX240419P002700002024-04-10 9:57AM EDT270.0019.0227.4028.700.00-12017769.92%
EFX240419P002800002024-03-28 10:10AM EDT280.0016.8036.6038.700.00-7519576.81%
EFX240419P003500002024-02-08 10:32AM EDT350.00101.5078.3081.300.00--00.00%