UK markets closed
NIKKEI 225
27,753.37 -182.25 (-0.65%) HANG SENG
23,788.93 +130.01 (+0.55%) CRUDE OIL
67.17 +1.60 (+2.44%) GOLD FUTURES
1,765.60 -18.70 (-1.05%) DOW
34,671.63 +649.59 (+1.91%) BTC-GBP
42,611.25 -851.26 (-1.96%)
Equifax Inc. (EFX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EST. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX220520C00130000 | 2021-11-15 2:41PM EST | 130.00 | 151.46 | 159.50 | 163.30 | 0.00 | - | 2 | 1 | 60.45% |
| EFX220520C00180000 | 2021-08-25 4:25PM EST | 180.00 | 82.90 | 87.00 | 90.60 | 0.00 | - | - | 1 | 0.00% |
| EFX220520C00185000 | 2021-09-02 9:11AM EST | 185.00 | 93.61 | 73.20 | 77.10 | 0.00 | - | - | 12 | 0.00% |
| EFX220520C00190000 | 2021-11-09 11:41AM EST | 190.00 | 99.50 | 101.70 | 105.20 | 0.00 | - | 1 | 1 | 51.71% |
| EFX220520C00210000 | 2021-12-02 12:02PM EST | 210.00 | 81.07 | 83.60 | 87.00 | +3.72 | +4.81% | 2 | 3 | 46.94% |
| EFX220520C00220000 | 2021-11-04 8:32AM EST | 220.00 | 66.20 | 75.50 | 78.10 | 0.00 | - | 2 | 4 | 44.58% |
| EFX220520C00240000 | 2021-10-26 11:23AM EST | 240.00 | 41.00 | 48.70 | 51.10 | 0.00 | - | 2 | 66 | 15.98% |
| EFX220520C00250000 | 2021-11-18 2:24PM EST | 250.00 | 49.60 | 51.10 | 53.10 | 0.00 | - | 1 | 1 | 38.57% |
| EFX220520C00260000 | 2021-11-09 1:25PM EST | 260.00 | 42.30 | 44.10 | 46.20 | 0.00 | - | 1 | 52 | 37.87% |
| EFX220520C00270000 | 2021-12-01 1:53PM EST | 270.00 | 31.95 | 36.80 | 39.40 | 0.00 | - | 503 | 4,975 | 36.63% |
| EFX220520C00280000 | 2021-12-01 1:36PM EST | 280.00 | 27.70 | 30.80 | 33.70 | 0.00 | - | 6 | 4,021 | 36.22% |
| EFX220520C00290000 | 2021-11-10 3:12PM EST | 290.00 | 18.80 | 25.20 | 27.90 | 0.00 | - | 3 | 4,145 | 34.97% |
| EFX220520C00300000 | 2021-12-01 1:24PM EST | 300.00 | 18.70 | 21.00 | 22.90 | 0.00 | - | 1 | 111 | 34.06% |
| EFX220520C00310000 | 2021-11-18 11:10AM EST | 310.00 | 15.60 | 16.80 | 19.80 | 0.00 | - | - | 36 | 34.87% |
| EFX220520C00320000 | 2021-11-17 10:20AM EST | 320.00 | 11.90 | 14.40 | 16.10 | 0.00 | - | - | 62 | 34.27% |
| EFX220520C00330000 | 2021-11-16 11:49AM EST | 330.00 | 9.70 | 10.50 | 12.80 | 0.00 | - | 51 | 62 | 33.52% |
| EFX220520C00380000 | 2021-11-17 12:02PM EST | 380.00 | 3.40 | 3.70 | 5.10 | 0.00 | - | 1 | 3 | 34.82% |
| EFX220520C00400000 | 2021-10-25 2:18PM EST | 400.00 | 1.70 | 2.00 | 3.40 | 0.00 | - | 1 | 1 | 34.98% |
| EFX220520C00410000 | 2021-10-29 12:22PM EST | 410.00 | 1.45 | 1.70 | 2.05 | 0.00 | - | 1 | 2 | 32.73% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX220520P00130000 | 2021-09-19 11:07PM EST | 130.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | - | 2 | 65.33% |
| EFX220520P00150000 | 2021-09-09 12:42PM EST | 150.00 | 1.10 | 0.10 | 1.65 | 0.00 | - | - | 3 | 51.86% |
| EFX220520P00185000 | 2021-08-18 11:44AM EST | 185.00 | 4.00 | 1.55 | 4.60 | 0.00 | - | - | 2 | 54.36% |
| EFX220520P00190000 | 2021-10-22 10:36AM EST | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EFX220520P00200000 | 2021-11-30 12:01PM EST | 200.00 | 3.80 | 2.55 | 4.60 | 0.00 | - | 2 | 8 | 46.95% |
| EFX220520P00210000 | 2021-11-11 10:29AM EST | 210.00 | 4.83 | 4.40 | 5.50 | 0.00 | - | 1 | 3 | 44.71% |
| EFX220520P00220000 | 2021-09-23 9:18AM EST | 220.00 | 8.20 | 6.50 | 8.30 | 0.00 | - | 1 | 113 | 46.43% |
| EFX220520P00240000 | 2021-10-21 9:29AM EST | 240.00 | 14.00 | 7.30 | 8.40 | 0.00 | - | 11 | 11 | 36.66% |
| EFX220520P00250000 | 2021-12-01 3:35PM EST | 250.00 | 12.70 | 10.40 | 12.40 | 0.00 | - | 277 | 317 | 38.47% |
| EFX220520P00260000 | 2021-10-27 11:47AM EST | 260.00 | 18.50 | 16.70 | 17.80 | 0.00 | - | 1 | 4 | 41.16% |
| EFX220520P00270000 | 2021-11-10 2:39PM EST | 270.00 | 21.40 | 16.90 | 18.30 | 0.00 | - | 35 | 35 | 36.00% |
| EFX220520P00280000 | 2021-10-25 1:06PM EST | 280.00 | 25.80 | 25.70 | 26.80 | 0.00 | - | - | 1 | 41.13% |
| EFX220520P00290000 | 2021-10-27 9:06AM EST | 290.00 | 36.50 | 30.50 | 33.40 | 0.00 | - | - | 1 | 42.81% |
| EFX220520P00300000 | 2021-11-10 6:59AM EST | 300.00 | 52.10 | 44.40 | 35.90 | 0.00 | - | 4 | 4 | 38.67% |
| EFX220520P00320000 | 2021-08-25 4:25PM EST | 320.00 | 68.60 | 59.50 | 61.40 | 0.00 | - | 5 | 5 | 53.55% |
| EFX220520P00340000 | 2021-10-26 8:46AM EST | 340.00 | 70.00 | 67.40 | 69.20 | 0.00 | - | - | 1 | 46.59% |
| EFX220520P00380000 | 2021-11-10 10:31AM EST | 380.00 | 101.70 | 92.40 | 94.80 | 0.00 | - | - | 1 | 35.54% |
© 2021 Yahoo. All rights reserved.
