UK markets open in 4 hours 2 minutes

Equifax Inc. (EFX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.78+2.61 (+1.45%)
At close: 04:00PM EDT
182.73 -0.05 (-0.03%)
After hours: 05:36PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EFX220715C001300002022-01-25 10:49AM EDT130.0098.0081.2084.400.00--4430.10%
EFX220715C001350002022-01-26 7:04PM EDT135.0093.4082.9086.500.00--4469.48%
EFX220715C001500002022-01-24 1:12PM EDT150.0072.8062.7066.100.00--14351.51%
EFX220715C001550002022-02-25 2:10PM EDT155.0063.8179.5083.200.00-22510.08%
EFX220715C001600002022-04-29 3:16PM EDT160.0046.3047.0049.500.00-51261.01%
EFX220715C001700002022-06-30 3:19PM EDT170.0013.7013.2015.70-2.50-15.43%31553.86%
EFX220715C001750002022-06-22 11:26AM EDT175.008.7010.0010.600.00-22940.89%
EFX220715C001800002022-06-24 1:34PM EDT180.008.506.207.200.00-130638.88%
EFX220715C001850002022-06-30 2:10PM EDT185.004.103.604.50+1.15+38.98%1064337.26%
EFX220715C001900002022-06-30 10:13AM EDT190.001.051.853.50-0.65-38.24%22643.01%
EFX220715C001950002022-06-29 10:22AM EDT195.000.700.851.650.00-104838.21%
EFX220715C002000002022-06-27 9:30AM EDT200.000.950.351.400.00-124544.06%
EFX220715C002100002022-06-24 3:15PM EDT210.000.420.000.650.00-17647.85%
EFX220715C002200002022-06-15 3:29PM EDT220.000.450.000.450.00-230755.08%
EFX220715C002300002022-06-24 10:53AM EDT230.000.240.000.450.00-144057.76%
EFX220715C002400002022-06-28 2:01PM EDT240.000.050.000.750.00-29172.22%
EFX220715C002500002022-06-28 2:01PM EDT250.000.050.000.400.00-29473.24%
EFX220715C002600002022-06-07 1:34PM EDT260.000.300.000.400.00-142280.86%
EFX220715C002700002022-06-28 10:36AM EDT270.000.050.000.150.00-22077.73%
EFX220715C002800002022-06-28 10:31AM EDT280.000.050.000.200.00-14586.72%
EFX220715C002900002022-06-28 11:00AM EDT290.000.050.000.150.00-234489.84%
EFX220715C003000002022-06-23 10:21AM EDT300.000.050.000.400.00-120107.42%
EFX220715C003100002022-01-28 4:22PM EDT310.003.100.801.500.00-2124148.88%
EFX220715C003200002022-02-09 4:13PM EDT320.002.820.851.700.00-162158.69%
EFX220715C003300002022-01-07 1:27PM EDT330.006.601.102.700.00-2441178.71%
EFX220715C003900002021-12-01 4:21PM EDT390.003.703.203.800.00--1243.75%
EFX220715C004400002022-04-07 12:53PM EDT440.000.400.002.150.00--1217.87%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EFX220715P001350002022-06-24 1:22PM EDT135.000.050.000.450.00-5576.07%
EFX220715P001400002022-06-16 3:02PM EDT140.001.000.050.500.00-1970.51%
EFX220715P001450002022-06-24 11:32AM EDT145.000.260.050.500.00-11162.50%
EFX220715P001500002022-06-28 11:39AM EDT150.000.250.150.650.00-323458.84%
EFX220715P001550002022-06-28 11:38AM EDT155.000.400.401.750.00-295464.31%
EFX220715P001600002022-06-30 1:30PM EDT160.000.750.602.00-0.15-16.67%32058.11%
EFX220715P001650002022-06-28 3:45PM EDT165.001.500.952.200.00-26351.59%
EFX220715P001700002022-06-27 1:54PM EDT170.001.251.251.800.00-116143.53%
EFX220715P001750002022-06-30 1:13PM EDT175.002.581.952.80-0.34-11.64%34640.74%
EFX220715P001800002022-06-30 3:26PM EDT180.004.023.704.40-2.04-33.66%2512138.75%
EFX220715P001850002022-06-30 3:57PM EDT185.006.215.906.60-2.00-24.36%35263136.44%
EFX220715P001900002022-06-30 3:26PM EDT190.009.428.909.90-3.52-27.20%1818036.90%
EFX220715P001950002022-06-17 3:02PM EDT195.0022.3011.8014.800.00-220846.34%
EFX220715P002000002022-06-30 3:57PM EDT200.0017.8417.1018.50-2.82-13.65%34574242.75%
EFX220715P002100002022-06-30 2:22PM EDT210.0027.4225.1029.80+1.80+7.03%551771.73%
EFX220715P002200002022-06-22 9:30AM EDT220.0046.9236.1038.700.00-339872.85%
EFX220715P002300002022-05-05 1:00PM EDT230.0027.2529.5031.800.00-150.00%
EFX220715P002400002022-05-09 9:57AM EDT240.0036.9243.2045.300.00-110.00%
EFX220715P002500002022-06-08 9:56AM EDT250.0052.7565.0069.500.00-1058.20%
EFX220715P002600002022-06-13 10:33AM EDT260.0082.9174.9079.500.00-10128.30%
EFX220715P002700002021-12-13 1:14AM EDT270.0023.7526.2028.200.00--00.00%
EFX220715P003400002021-11-23 12:47PM EDT340.0066.4061.0063.300.00--10.00%
EFX220715P003500002022-04-19 3:50PM EDT350.00131.70157.10160.500.00-3570.00%