UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.50 -1.13 (-1.37%) GOLD FUTURES
2,296.50 -61.20 (-2.60%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,066.11 -2,346.75 (-4.66%)
Equifax Inc. (EFX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240621C00160000 | 2023-10-24 1:06PM EDT | 160.00 | 23.90 | 55.90 | 59.20 | 0.00 | - | 7 | 8 | 0.00% |
| EFX240621C00165000 | 2023-11-09 1:41PM EDT | 165.00 | 34.20 | 67.80 | 72.00 | 0.00 | - | 1 | 3 | 124.01% |
| EFX240621C00170000 | 2023-10-25 12:47PM EDT | 170.00 | 17.30 | 49.30 | 50.50 | 0.00 | - | - | 0 | 36.08% |
| EFX240621C00175000 | 2023-11-14 11:21AM EDT | 175.00 | 32.00 | 80.40 | 81.80 | 0.00 | - | 1 | 2 | 190.00% |
| EFX240621C00180000 | 2023-11-17 11:44AM EDT | 180.00 | 37.00 | 69.30 | 73.50 | 0.00 | - | 1 | 15 | 163.19% |
| EFX240621C00185000 | 2023-10-24 1:04PM EDT | 185.00 | 11.40 | 37.20 | 38.50 | 0.00 | - | - | 1 | 47.74% |
| EFX240621C00190000 | 2023-11-09 1:45PM EDT | 190.00 | 18.80 | 47.10 | 49.70 | 0.00 | - | 8 | 28 | 100.18% |
| EFX240621C00195000 | 2024-04-24 3:54PM EDT | 195.00 | 33.75 | 27.80 | 28.80 | 0.00 | - | 1 | 47 | 39.11% |
| EFX240621C00200000 | 2024-04-19 1:52PM EDT | 200.00 | 21.90 | 23.60 | 25.10 | 0.00 | - | 1 | 254 | 39.18% |
| EFX240621C00210000 | 2024-04-23 2:12PM EDT | 210.00 | 19.36 | 16.10 | 17.70 | 0.00 | - | 4 | 20 | 36.48% |
| EFX240621C00220000 | 2024-04-29 11:03AM EDT | 220.00 | 12.49 | 10.00 | 10.30 | 0.00 | - | 4 | 61 | 30.51% |
| EFX240621C00230000 | 2024-04-30 1:48PM EDT | 230.00 | 6.80 | 5.60 | 5.90 | -0.70 | -9.33% | 2 | 73 | 29.40% |
| EFX240621C00240000 | 2024-04-29 2:30PM EDT | 240.00 | 3.06 | 2.85 | 3.10 | -0.74 | -19.47% | 3 | 81 | 28.75% |
| EFX240621C00250000 | 2024-04-26 2:47PM EDT | 250.00 | 1.50 | 1.35 | 1.55 | -0.71 | -32.13% | 3 | 44 | 28.66% |
| EFX240621C00260000 | 2024-04-26 11:19AM EDT | 260.00 | 0.87 | 0.65 | 0.80 | -0.33 | -27.50% | 1 | 218 | 29.27% |
| EFX240621C00270000 | 2024-04-25 3:08PM EDT | 270.00 | 0.45 | 0.25 | 0.55 | -0.30 | -40.00% | 1 | 96 | 31.67% |
| EFX240621C00280000 | 2024-04-19 11:05AM EDT | 280.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 44 | 38.27% |
| EFX240621C00290000 | 2024-04-24 11:59AM EDT | 290.00 | 0.27 | 0.00 | 2.25 | 0.00 | - | 25 | 30 | 54.49% |
| EFX240621C00300000 | 2024-04-22 1:43PM EDT | 300.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | 10 | 9 | 52.91% |
| EFX240621C00310000 | 2024-02-22 11:58AM EDT | 310.00 | 4.20 | 3.20 | 3.60 | 0.00 | - | 1 | 2 | 70.73% |
| EFX240621C00320000 | 2024-02-29 11:28AM EDT | 320.00 | 3.30 | 1.10 | 2.35 | 0.00 | - | - | 3 | 63.79% |
| EFX240621C00330000 | 2024-03-04 4:29PM EDT | 330.00 | 2.20 | 0.35 | 0.95 | 0.00 | - | 13 | 7 | 56.15% |
| EFX240621C00340000 | 2024-03-08 1:11PM EDT | 340.00 | 1.60 | 0.20 | 1.80 | 0.00 | - | 1 | 1 | 64.09% |
| EFX240621C00380000 | 2024-04-24 3:29PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| EFX240621C00390000 | 2024-04-24 3:09PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240621P00095000 | 2023-11-13 4:58PM EDT | 95.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 5 | 8 | 125.54% |
| EFX240621P00105000 | 2023-09-22 2:28PM EDT | 105.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | - | 12 | 106.74% |
| EFX240621P00115000 | 2023-10-04 3:04PM EDT | 115.00 | 1.75 | 0.20 | 2.60 | 0.00 | - | - | 5 | 105.32% |
| EFX240621P00130000 | 2023-10-03 12:33PM EDT | 130.00 | 3.60 | 2.60 | 3.10 | 0.00 | - | - | 1 | 104.22% |
| EFX240621P00140000 | 2023-10-24 12:42PM EDT | 140.00 | 6.20 | 0.90 | 1.65 | 0.00 | - | 1 | 2 | 75.98% |
| EFX240621P00145000 | 2023-11-20 12:14PM EDT | 145.00 | 1.80 | 0.20 | 1.75 | 0.00 | - | 5 | 5 | 67.11% |
| EFX240621P00150000 | 2023-11-13 4:58PM EDT | 150.00 | 4.67 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 67.94% |
| EFX240621P00155000 | 2024-04-19 12:15PM EDT | 155.00 | 0.29 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 53.52% |
| EFX240621P00160000 | 2023-10-26 2:57PM EDT | 160.00 | 12.60 | 2.75 | 3.10 | 0.00 | - | 11 | 0 | 70.84% |
| EFX240621P00165000 | 2024-04-19 12:42PM EDT | 165.00 | 0.56 | 0.10 | 0.55 | 0.00 | - | 1 | 17 | 43.95% |
| EFX240621P00170000 | 2024-04-23 2:12PM EDT | 170.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | 2 | 37 | 42.73% |
| EFX240621P00175000 | 2024-01-24 12:44PM EDT | 175.00 | 1.17 | 0.10 | 1.20 | 0.00 | - | 3 | 9 | 43.26% |
| EFX240621P00180000 | 2024-04-18 11:01AM EDT | 180.00 | 0.80 | 0.60 | 1.75 | 0.00 | - | 1 | 12 | 43.24% |
| EFX240621P00185000 | 2024-04-25 3:08PM EDT | 185.00 | 0.78 | 0.85 | 1.05 | 0.00 | - | 1 | 222 | 33.74% |
| EFX240621P00190000 | 2023-12-26 1:18PM EDT | 190.00 | 3.50 | 2.10 | 2.50 | 0.00 | - | 1 | 34 | 38.66% |
| EFX240621P00195000 | 2024-04-25 3:17PM EDT | 195.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 9 | 34 | 30.85% |
| EFX240621P00200000 | 2024-04-30 1:47PM EDT | 200.00 | 2.15 | 2.45 | 4.30 | +0.25 | +13.16% | 1 | 118 | 36.80% |
| EFX240621P00210000 | 2024-04-30 2:43PM EDT | 210.00 | 4.10 | 4.70 | 5.10 | +0.55 | +15.49% | 6 | 26 | 28.53% |
| EFX240621P00220000 | 2024-04-29 3:59PM EDT | 220.00 | 7.68 | 8.60 | 8.90 | +1.13 | +17.25% | 1 | 58 | 26.90% |
| EFX240621P00230000 | 2024-04-30 12:55PM EDT | 230.00 | 12.51 | 14.10 | 14.50 | -0.99 | -7.33% | 3 | 29 | 25.54% |
| EFX240621P00240000 | 2024-04-26 3:37PM EDT | 240.00 | 18.20 | 21.40 | 24.00 | 0.00 | - | 1 | 106 | 32.86% |
| EFX240621P00250000 | 2024-04-24 10:16AM EDT | 250.00 | 26.13 | 29.70 | 32.30 | 0.00 | - | 17 | 70 | 33.39% |
| EFX240621P00260000 | 2024-04-23 11:04AM EDT | 260.00 | 38.40 | 37.90 | 41.30 | 0.00 | - | 1 | 159 | 34.19% |
| EFX240621P00270000 | 2024-04-12 11:06AM EDT | 270.00 | 27.70 | 47.50 | 51.90 | 0.00 | - | 1 | 2 | 43.31% |
| EFX240621P00280000 | 2024-03-06 12:46PM EDT | 280.00 | 22.80 | 27.40 | 30.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.