UK markets open in 4 hours 26 minutes

Equifax Inc. (EFX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.06+0.38 (+0.20%)
At close: 04:00PM EST
194.06 -0.08 (-0.04%)
After hours: 04:06PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EFX221216C001050002022-02-28 11:14AM EST105.00117.89133.00137.700.00--1963.38%
EFX221216C001300002022-10-12 8:32AM EST130.0035.800.000.000.00--00.00%
EFX221216C001400002022-11-28 12:44PM EST140.0051.6052.7055.900.00-12499.41%
EFX221216C001450002022-11-08 3:55PM EST145.0023.3048.4050.200.00-5590.14%
EFX221216C001500002022-11-10 2:00PM EST150.0035.5043.2045.600.00-12086.04%
EFX221216C001550002022-11-10 10:17AM EST155.0028.0038.5040.500.00-11980.66%
EFX221216C001600002022-11-08 1:11PM EST160.0012.1132.0035.500.00-12694.51%
EFX221216C001650002022-12-02 3:59PM EST165.0036.5127.0030.100.00-13775.88%
EFX221216C001700002022-12-06 11:06AM EST170.0022.9523.9025.10-5.82-20.23%11,01252.54%
EFX221216C001750002022-12-06 11:06AM EST175.0018.4019.3020.80-5.52-23.08%197053.69%
EFX221216C001800002022-11-30 2:14PM EST180.0014.3815.1015.900.00-42653.71%
EFX221216C001850002022-12-05 12:56PM EST185.0011.009.6011.800.00-24149.99%
EFX221216C001900002022-12-06 12:27PM EST190.007.007.408.00-0.50-6.67%75945.30%
EFX221216C001950002022-12-06 3:54PM EST195.005.004.505.00+0.20+4.17%2318542.49%
EFX221216C002000002022-12-06 2:25PM EST200.002.252.452.95-0.50-18.18%191,09641.58%
EFX221216C002100002022-12-06 11:31AM EST210.000.500.550.95-0.15-23.08%1181142.75%
EFX221216C002200002022-12-02 2:22PM EST220.000.430.000.750.00-29655.52%
EFX221216C002300002022-11-21 9:44AM EST230.000.500.000.750.00-519660.06%
EFX221216C002400002022-11-14 12:40PM EST240.000.330.002.150.00-217489.31%
EFX221216C002500002022-09-12 1:07PM EST250.000.700.000.750.00-116082.62%
EFX221216C002600002022-06-23 8:57AM EST260.001.101.002.600.00-1434127.76%
EFX221216C002700002022-11-17 2:35PM EST270.000.160.000.150.00-102281.84%
EFX221216C002800002022-10-28 11:38AM EST280.001.100.000.400.00-10101.47%
EFX221216C002900002022-11-16 9:32AM EST290.000.050.000.050.00-48286.72%
EFX221216C003000002022-02-25 11:49AM EST300.004.396.007.000.00-432239.58%
EFX221216C003100002022-10-26 11:38AM EST310.000.050.000.100.00-160105.86%
EFX221216C003200002022-08-18 10:45AM EST320.000.200.002.150.00-1100170.70%
EFX221216C003300002021-12-31 12:44PM EST330.0020.483.606.100.00-75249.73%
EFX221216C003400002022-02-28 3:53PM EST340.002.602.053.800.00-177228.52%
EFX221216C003500002021-12-21 12:00PM EST350.0013.102.605.000.00--3251.90%
EFX221216C003600002022-04-08 8:30AM EST360.001.050.002.050.00-15199.41%
EFX221216C003800002022-04-08 8:30AM EST380.000.750.001.950.00-11211.08%
EFX221216C004300002022-03-13 11:00PM EST430.001.000.000.000.00--050.00%
EFX221216C004400002022-03-23 8:30AM EST440.000.650.000.000.00-1750.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EFX221216P000900002022-07-19 8:30AM EST90.000.450.000.000.00--150.00%
EFX221216P000950002022-09-08 12:06PM EST95.000.250.052.250.00-20259.67%
EFX221216P001000002022-06-03 11:33AM EST100.000.950.052.850.00-11255.37%
EFX221216P001050002022-04-17 11:10PM EST105.001.201.003.700.00--1267.68%
EFX221216P001100002022-10-19 10:52AM EST110.000.650.000.150.00--10139.06%
EFX221216P001150002022-11-10 1:19PM EST115.000.360.000.000.00-27750.00%
EFX221216P001200002022-11-18 12:07PM EST120.000.050.000.050.00-210106.25%
EFX221216P001250002022-09-23 11:19AM EST125.001.401.702.000.00-12191.65%
EFX221216P001300002022-10-27 9:05AM EST130.001.050.000.150.00-10101.37%
EFX221216P001350002022-11-03 10:17AM EST135.001.550.001.950.00-23141.11%
EFX221216P001400002022-11-17 12:31PM EST140.000.150.000.400.00-21196.68%
EFX221216P001450002022-11-11 10:47AM EST145.000.420.001.750.00-5322115.19%
EFX221216P001500002022-12-06 2:48PM EST150.000.150.000.95+0.05+50.00%23491.65%
EFX221216P001550002022-11-16 1:55PM EST155.000.330.000.450.00-15171.39%
EFX221216P001600002022-11-30 9:59AM EST160.000.300.000.750.00-118568.95%
EFX221216P001650002022-12-01 12:38PM EST165.000.100.050.600.00-426158.11%
EFX221216P001700002022-12-05 10:29AM EST170.000.450.250.650.00-412952.83%
EFX221216P001750002022-12-05 11:35AM EST175.000.550.450.700.00-28,41148.68%
EFX221216P001800002022-12-06 2:32PM EST180.001.200.801.20-1.35-52.94%2718045.83%
EFX221216P001850002022-12-06 3:34PM EST185.002.061.551.95+0.26+14.44%128642.30%
EFX221216P001900002022-12-06 2:33PM EST190.003.903.003.40+0.50+14.71%1622840.85%
EFX221216P001950002022-12-06 2:35PM EST195.006.405.205.70+0.93+17.00%611040.63%
EFX221216P002000002022-12-05 9:45AM EST200.006.508.008.600.00-26839.11%
EFX221216P002100002022-11-18 9:39AM EST210.0012.8515.7016.900.00-16542.90%
EFX221216P002200002022-08-10 12:19PM EST220.0016.1025.2026.800.00-14457.50%
EFX221216P002300002022-08-11 2:47PM EST230.0022.6533.5035.700.00-1470.00%
EFX221216P002400002022-11-22 2:54PM EST240.0045.5045.2046.600.00-113780.13%
EFX221216P002500002022-11-22 2:54PM EST250.0055.6954.8057.300.00-233168.56%
EFX221216P002600002022-11-22 2:54PM EST260.0064.5064.4067.200.00-1126117.43%
EFX221216P002700002022-11-22 2:54PM EST270.0076.4074.4077.400.00-120132.81%
EFX221216P002800002022-11-22 2:54PM EST280.0083.9084.5087.500.00-11087.50%
EFX221216P002900002021-12-30 1:39PM EST290.0033.7065.1068.800.00-150.00%
EFX221216P003000002022-01-12 11:00AM EST300.0055.3074.2077.600.00-11460.00%
EFX221216P003100002021-12-16 1:56PM EST310.0046.9070.1073.900.00-50990.00%
EFX221216P003200002021-12-16 1:55PM EST320.0053.1078.4082.100.00-23320.00%
EFX221216P003500002022-08-02 2:11PM EST350.00142.90160.70163.300.00--0284.50%
EFX221216P003600002022-08-02 2:11PM EST360.00152.50171.00173.800.00--0298.49%
EFX221216P004400002022-08-02 2:11PM EST440.00232.70250.30253.400.00--0350.83%