UK markets closed

Equifax Inc. (EFX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
232.80-1.45 (-0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EFX210716C000850002021-04-22 10:42AM EDT85.00139.00149.80154.400.00-20273.00%
EFX210716C001300002020-11-25 2:25PM EDT130.0041.3563.5067.600.00--170.00%
EFX210716C001400002021-02-25 11:46AM EDT140.0030.0039.3046.700.00--110.00%
EFX210716C001550002020-12-21 11:46AM EDT155.0041.9826.7030.900.00--10.00%
EFX210716C001600002021-05-13 1:52PM EDT160.0075.2069.1072.300.00-100.00%
EFX210716C001650002021-04-26 10:46AM EDT165.0063.8066.9069.800.00-7069.41%
EFX210716C001700002021-05-10 10:56AM EDT170.0071.0056.9060.700.00-270.00%
EFX210716C001750002021-04-22 12:41PM EDT175.0048.8059.7064.500.00-4799.48%
EFX210716C001800002021-06-03 3:13PM EDT180.0049.5052.1055.300.00-35160.11%
EFX210716C001850002021-05-28 3:57PM EDT185.0050.8747.1050.400.00-31155.57%
EFX210716C001900002021-06-14 3:21PM EDT190.0038.5041.9045.300.00-101565.41%
EFX210716C001950002021-04-22 9:32AM EDT195.0021.1341.7044.200.00-1876.97%
EFX210716C002000002021-04-30 1:45PM EDT200.0028.6835.4037.000.00-103359.33%
EFX210716C002100002021-06-03 12:15PM EDT210.0021.7022.5025.900.00-14144.68%
EFX210716C002200002021-06-17 3:41PM EDT220.0016.0013.7016.700.00-112735.47%
EFX210716C002300002021-06-18 12:06PM EDT230.007.507.107.70-0.20-2.60%313324.25%
EFX210716C002400002021-06-18 3:18PM EDT240.003.002.603.10-0.10-3.23%5023923.08%
EFX210716C002500002021-06-18 2:11PM EDT250.000.930.801.30+0.08+9.41%812524.90%
EFX210716C002600002021-06-14 3:05PM EDT260.000.310.050.600.00-727727.36%
EFX210716C002700002021-06-07 3:12PM EDT270.000.400.050.550.00-1433.59%
EFX210716C002800002021-06-07 2:48PM EDT280.000.270.000.500.00--439.11%
EFX210716C002900002021-05-03 12:44PM EDT290.000.700.000.750.00-1148.58%
EFX210716C003000002021-04-28 3:21PM EDT300.000.550.000.750.00--054.30%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EFX210716P000900002020-11-24 4:53PM EDT90.000.400.002.450.00--5195.70%
EFX210716P001150002021-02-25 4:29PM EDT115.001.210.000.800.00--3123.63%
EFX210716P001250002021-02-01 11:58AM EDT125.002.501.502.000.00--395144.63%
EFX210716P001300002021-06-18 3:19PM EDT130.000.050.000.55-1.37-96.48%51598.44%
EFX210716P001350002021-03-17 10:01AM EDT135.001.840.050.650.00--596.09%
EFX210716P001400002021-03-08 3:14PM EDT140.002.850.751.650.00-3030112.50%
EFX210716P001450002021-06-09 3:04PM EDT145.000.190.002.150.00-115103.52%
EFX210716P001500002021-06-09 10:57AM EDT150.000.150.002.150.00-1697.22%
EFX210716P001550002021-06-14 9:34AM EDT155.000.250.002.200.00-1391.50%
EFX210716P001600002021-06-16 2:50PM EDT160.000.810.002.200.00-21285.52%
EFX210716P001650002021-05-21 3:04PM EDT165.000.500.002.200.00-142179.69%
EFX210716P001700002021-06-16 2:50PM EDT170.000.030.002.25-1.34-97.81%12474.34%
EFX210716P001750002021-05-28 3:48PM EDT175.000.230.002.300.00-18869.09%
EFX210716P001800002021-04-23 9:30AM EDT180.001.250.002.400.00-12964.21%
EFX210716P001850002021-06-01 9:51AM EDT185.000.350.001.050.00-102756.89%
EFX210716P001900002021-05-28 11:58AM EDT190.000.300.000.650.00-12146.31%
EFX210716P001950002021-04-06 1:26PM EDT195.0015.900.702.450.00-2351.64%
EFX210716P002000002021-06-08 10:26AM EDT200.000.800.101.200.00-11142.70%
EFX210716P002100002021-06-17 2:39PM EDT210.000.730.550.750.00-21628.17%
EFX210716P002200002021-06-18 3:33PM EDT220.001.580.801.80-0.04-2.47%47224.84%
EFX210716P002300002021-06-18 3:49PM EDT230.004.104.104.60-1.70-29.31%215723.06%
EFX210716P002400002021-05-28 9:57AM EDT240.009.249.6010.700.00-101324.79%
EFX210716P002500002021-06-08 3:50PM EDT250.0021.4016.1019.100.00-11028.50%