UK Markets closed
NIKKEI 225
22,843.96+93.72(+0.41%)HANG SENG
25,244.02+353.34(+1.42%)CRUDE OIL
42.72+1.11(+2.67%)
Equifax Inc. (EFX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.16+2.66 (+1.62%)
As of 3:27PM EDT. Market open.
Callsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX200821C00140000 | 2020-07-20 12:00AM EDT | 140.00 | 28.87 | 25.20 | 28.70 | 0.00 | - | - | 1 | 94.63% |
| EFX200821C00155000 | 2020-07-24 11:54AM EDT | 155.00 | 15.38 | 11.60 | 14.10 | 0.00 | - | 5 | 5 | 58.50% |
| EFX200821C00160000 | 2020-08-11 1:10PM EDT | 160.00 | 7.06 | 7.40 | 8.20 | 0.00 | - | 5 | 14 | 32.59% |
| EFX200821C00165000 | 2020-08-12 12:30PM EDT | 165.00 | 5.00 | 3.90 | 4.30 | +0.90 | +21.95% | 2 | 127 | 28.27% |
| EFX200821C00175000 | 2020-08-12 1:56PM EDT | 175.00 | 0.40 | 0.30 | 0.60 | -0.20 | -33.33% | 32 | 375 | 26.91% |
| EFX200821C00180000 | 2020-08-10 1:33PM EDT | 180.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 9 | 60 | 28.37% |
| EFX200821C00185000 | 2020-08-11 2:43PM EDT | 185.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 256 | 36.33% |
| EFX200821C00190000 | 2020-08-12 10:12AM EDT | 190.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 35.16% |
| EFX200821C00195000 | 2020-08-12 10:12AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.84 | -94.38% | 5 | 29 | 41.02% |
| EFX200821C00200000 | 2020-08-03 9:30AM EDT | 200.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 51.56% |
| EFX200821C00210000 | 2020-07-22 9:57AM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 4 | 57.62% |
| EFX200821C00220000 | 2020-07-23 9:39AM EDT | 220.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 20 | 67.58% |
| EFX200821C00230000 | 2020-07-22 1:14PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 14 | 76.95% |
Putsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX200821P00115000 | 2020-07-28 11:24AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 92.19% |
| EFX200821P00125000 | 2020-07-22 11:52AM EDT | 125.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 5 | 73.44% |
| EFX200821P00130000 | 2020-07-22 12:51PM EDT | 130.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 68.16% |
| EFX200821P00140000 | 2020-07-24 12:51PM EDT | 140.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1 | 16 | 64.36% |
| EFX200821P00145000 | 2020-08-12 10:12AM EDT | 145.00 | 0.20 | 0.00 | 0.35 | -0.07 | -25.93% | 5 | 587 | 54.69% |
| EFX200821P00150000 | 2020-08-12 10:12AM EDT | 150.00 | 0.41 | 0.10 | 0.45 | +0.03 | +7.89% | 5 | 47 | 46.78% |
| EFX200821P00155000 | 2020-08-10 1:29PM EDT | 155.00 | 0.55 | 0.25 | 0.90 | -0.13 | -19.12% | 1 | 106 | 43.85% |
| EFX200821P00160000 | 2020-08-12 10:13AM EDT | 160.00 | 0.86 | 0.70 | 0.95 | -0.64 | -42.67% | 3 | 219 | 31.45% |
| EFX200821P00165000 | 2020-08-12 10:13AM EDT | 165.00 | 2.11 | 1.85 | 2.15 | -0.89 | -29.67% | 2 | 85 | 28.37% |
| EFX200821P00170000 | 2020-08-11 3:27PM EDT | 170.00 | 4.38 | 4.20 | 4.80 | -1.12 | -20.36% | 2 | 67 | 28.58% |
| EFX200821P00175000 | 2020-08-12 12:29PM EDT | 175.00 | 7.40 | 7.00 | 8.80 | -5.40 | -42.19% | 1 | 24 | 31.89% |
| EFX200821P00180000 | 2020-07-24 10:20AM EDT | 180.00 | 10.60 | 11.80 | 13.70 | 0.00 | - | 3 | 18 | 41.60% |
| EFX200821P00185000 | 2020-07-23 12:22PM EDT | 185.00 | 9.10 | 17.20 | 18.90 | 0.00 | - | - | 1 | 54.88% |
© 2020 Verizon Media. All rights reserved.
