UK markets open in 4 hours 2 minutes
NIKKEI 225
26,159.53 -233.51 (-0.88%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
106.07 +0.31 (+0.29%) GOLD FUTURES
1,805.50 -1.80 (-0.10%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
16,733.31 +128.76 (+0.78%)
Equifax Inc. (EFX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX220715C00130000 | 2022-01-25 10:49AM EDT | 130.00 | 98.00 | 81.20 | 84.40 | 0.00 | - | - | 4 | 430.10% |
| EFX220715C00135000 | 2022-01-26 7:04PM EDT | 135.00 | 93.40 | 82.90 | 86.50 | 0.00 | - | - | 4 | 469.48% |
| EFX220715C00150000 | 2022-01-24 1:12PM EDT | 150.00 | 72.80 | 62.70 | 66.10 | 0.00 | - | - | 14 | 351.51% |
| EFX220715C00155000 | 2022-02-25 2:10PM EDT | 155.00 | 63.81 | 79.50 | 83.20 | 0.00 | - | 2 | 2 | 510.08% |
| EFX220715C00160000 | 2022-04-29 3:16PM EDT | 160.00 | 46.30 | 47.00 | 49.50 | 0.00 | - | 5 | 1 | 261.01% |
| EFX220715C00170000 | 2022-06-30 3:19PM EDT | 170.00 | 13.70 | 13.20 | 15.70 | -2.50 | -15.43% | 3 | 15 | 53.86% |
| EFX220715C00175000 | 2022-06-22 11:26AM EDT | 175.00 | 8.70 | 10.00 | 10.60 | 0.00 | - | 2 | 29 | 40.89% |
| EFX220715C00180000 | 2022-06-24 1:34PM EDT | 180.00 | 8.50 | 6.20 | 7.20 | 0.00 | - | 1 | 306 | 38.88% |
| EFX220715C00185000 | 2022-06-30 2:10PM EDT | 185.00 | 4.10 | 3.60 | 4.50 | +1.15 | +38.98% | 10 | 643 | 37.26% |
| EFX220715C00190000 | 2022-06-30 10:13AM EDT | 190.00 | 1.05 | 1.85 | 3.50 | -0.65 | -38.24% | 2 | 26 | 43.01% |
| EFX220715C00195000 | 2022-06-29 10:22AM EDT | 195.00 | 0.70 | 0.85 | 1.65 | 0.00 | - | 10 | 48 | 38.21% |
| EFX220715C00200000 | 2022-06-27 9:30AM EDT | 200.00 | 0.95 | 0.35 | 1.40 | 0.00 | - | 1 | 245 | 44.06% |
| EFX220715C00210000 | 2022-06-24 3:15PM EDT | 210.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 1 | 76 | 47.85% |
| EFX220715C00220000 | 2022-06-15 3:29PM EDT | 220.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 307 | 55.08% |
| EFX220715C00230000 | 2022-06-24 10:53AM EDT | 230.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 14 | 40 | 57.76% |
| EFX220715C00240000 | 2022-06-28 2:01PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 91 | 72.22% |
| EFX220715C00250000 | 2022-06-28 2:01PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 94 | 73.24% |
| EFX220715C00260000 | 2022-06-07 1:34PM EDT | 260.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 14 | 22 | 80.86% |
| EFX220715C00270000 | 2022-06-28 10:36AM EDT | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 77.73% |
| EFX220715C00280000 | 2022-06-28 10:31AM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 86.72% |
| EFX220715C00290000 | 2022-06-28 11:00AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 44 | 89.84% |
| EFX220715C00300000 | 2022-06-23 10:21AM EDT | 300.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 107.42% |
| EFX220715C00310000 | 2022-01-28 4:22PM EDT | 310.00 | 3.10 | 0.80 | 1.50 | 0.00 | - | 2 | 124 | 148.88% |
| EFX220715C00320000 | 2022-02-09 4:13PM EDT | 320.00 | 2.82 | 0.85 | 1.70 | 0.00 | - | 1 | 62 | 158.69% |
| EFX220715C00330000 | 2022-01-07 1:27PM EDT | 330.00 | 6.60 | 1.10 | 2.70 | 0.00 | - | 24 | 41 | 178.71% |
| EFX220715C00390000 | 2021-12-01 4:21PM EDT | 390.00 | 3.70 | 3.20 | 3.80 | 0.00 | - | - | 1 | 243.75% |
| EFX220715C00440000 | 2022-04-07 12:53PM EDT | 440.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 217.87% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX220715P00135000 | 2022-06-24 1:22PM EDT | 135.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 76.07% |
| EFX220715P00140000 | 2022-06-16 3:02PM EDT | 140.00 | 1.00 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 70.51% |
| EFX220715P00145000 | 2022-06-24 11:32AM EDT | 145.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 62.50% |
| EFX220715P00150000 | 2022-06-28 11:39AM EDT | 150.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 32 | 34 | 58.84% |
| EFX220715P00155000 | 2022-06-28 11:38AM EDT | 155.00 | 0.40 | 0.40 | 1.75 | 0.00 | - | 29 | 54 | 64.31% |
| EFX220715P00160000 | 2022-06-30 1:30PM EDT | 160.00 | 0.75 | 0.60 | 2.00 | -0.15 | -16.67% | 3 | 20 | 58.11% |
| EFX220715P00165000 | 2022-06-28 3:45PM EDT | 165.00 | 1.50 | 0.95 | 2.20 | 0.00 | - | 2 | 63 | 51.59% |
| EFX220715P00170000 | 2022-06-27 1:54PM EDT | 170.00 | 1.25 | 1.25 | 1.80 | 0.00 | - | 11 | 61 | 43.53% |
| EFX220715P00175000 | 2022-06-30 1:13PM EDT | 175.00 | 2.58 | 1.95 | 2.80 | -0.34 | -11.64% | 3 | 46 | 40.74% |
| EFX220715P00180000 | 2022-06-30 3:26PM EDT | 180.00 | 4.02 | 3.70 | 4.40 | -2.04 | -33.66% | 25 | 121 | 38.75% |
| EFX220715P00185000 | 2022-06-30 3:57PM EDT | 185.00 | 6.21 | 5.90 | 6.60 | -2.00 | -24.36% | 352 | 631 | 36.44% |
| EFX220715P00190000 | 2022-06-30 3:26PM EDT | 190.00 | 9.42 | 8.90 | 9.90 | -3.52 | -27.20% | 18 | 180 | 36.90% |
| EFX220715P00195000 | 2022-06-17 3:02PM EDT | 195.00 | 22.30 | 11.80 | 14.80 | 0.00 | - | 2 | 208 | 46.34% |
| EFX220715P00200000 | 2022-06-30 3:57PM EDT | 200.00 | 17.84 | 17.10 | 18.50 | -2.82 | -13.65% | 345 | 742 | 42.75% |
| EFX220715P00210000 | 2022-06-30 2:22PM EDT | 210.00 | 27.42 | 25.10 | 29.80 | +1.80 | +7.03% | 5 | 517 | 71.73% |
| EFX220715P00220000 | 2022-06-22 9:30AM EDT | 220.00 | 46.92 | 36.10 | 38.70 | 0.00 | - | 3 | 398 | 72.85% |
| EFX220715P00230000 | 2022-05-05 1:00PM EDT | 230.00 | 27.25 | 29.50 | 31.80 | 0.00 | - | 1 | 5 | 0.00% |
| EFX220715P00240000 | 2022-05-09 9:57AM EDT | 240.00 | 36.92 | 43.20 | 45.30 | 0.00 | - | 1 | 1 | 0.00% |
| EFX220715P00250000 | 2022-06-08 9:56AM EDT | 250.00 | 52.75 | 65.00 | 69.50 | 0.00 | - | 1 | 0 | 58.20% |
| EFX220715P00260000 | 2022-06-13 10:33AM EDT | 260.00 | 82.91 | 74.90 | 79.50 | 0.00 | - | 1 | 0 | 128.30% |
| EFX220715P00270000 | 2021-12-13 1:14AM EDT | 270.00 | 23.75 | 26.20 | 28.20 | 0.00 | - | - | 0 | 0.00% |
| EFX220715P00340000 | 2021-11-23 12:47PM EDT | 340.00 | 66.40 | 61.00 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| EFX220715P00350000 | 2022-04-19 3:50PM EDT | 350.00 | 131.70 | 157.10 | 160.50 | 0.00 | - | 35 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
