Equifax Inc. (EFX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX220520C00130000 | 2021-11-15 3:41PM EDT | 130.00 | 151.46 | 159.80 | 163.10 | 0.00 | - | 2 | 1 | 2,046.92% |
| EFX220520C00180000 | 2021-11-10 7:59AM EDT | 180.00 | 82.90 | 115.30 | 118.40 | 0.00 | - | - | 1 | 1,345.61% |
| EFX220520C00185000 | 2021-11-10 7:59AM EDT | 185.00 | 93.61 | 110.80 | 114.00 | 0.00 | - | - | 12 | 1,295.90% |
| EFX220520C00190000 | 2021-11-09 12:41PM EDT | 190.00 | 99.50 | 106.80 | 108.30 | 0.00 | - | 1 | 1 | 1,242.43% |
| EFX220520C00210000 | 2021-12-02 1:02PM EDT | 210.00 | 81.07 | 84.70 | 87.50 | 0.00 | - | 2 | 1 | 1,022.29% |
| EFX220520C00220000 | 2021-11-04 9:32AM EDT | 220.00 | 66.20 | 68.80 | 72.00 | 0.00 | - | 2 | 4 | 864.19% |
| EFX220520C00240000 | 2021-10-26 12:23PM EDT | 240.00 | 41.00 | 48.70 | 51.10 | 0.00 | - | 2 | 66 | 693.04% |
| EFX220520C00250000 | 2022-01-03 4:19PM EDT | 250.00 | 43.70 | 38.60 | 41.00 | 0.00 | - | 10 | 11 | 610.91% |
| EFX220520C00260000 | 2021-12-10 10:51AM EDT | 260.00 | 46.00 | 32.10 | 34.40 | 0.00 | - | 5 | 56 | 565.88% |
| EFX220520C00270000 | 2022-01-05 4:58PM EDT | 270.00 | 26.89 | 24.90 | 27.20 | -5.91 | -18.02% | 2 | 1,275 | 511.08% |
| EFX220520C00280000 | 2021-12-27 10:51AM EDT | 280.00 | 27.10 | 19.50 | 21.80 | 0.00 | - | 2 | 677 | 472.34% |
| EFX220520C00290000 | 2022-01-05 4:29PM EDT | 290.00 | 17.20 | 15.30 | 17.50 | -1.90 | -9.95% | 1 | 3,173 | 442.55% |
| EFX220520C00300000 | 2021-12-27 10:50AM EDT | 300.00 | 17.00 | 11.40 | 13.50 | 0.00 | - | 9 | 165 | 411.52% |
| EFX220520C00310000 | 2021-12-31 1:39PM EDT | 310.00 | 13.50 | 8.20 | 10.50 | 0.00 | - | 10 | 46 | 385.94% |
| EFX220520C00320000 | 2021-11-17 11:20AM EDT | 320.00 | 11.90 | 10.40 | 12.60 | 0.00 | - | - | 62 | 432.28% |
| EFX220520C00330000 | 2021-11-16 12:49PM EDT | 330.00 | 9.70 | 10.50 | 11.10 | 0.00 | - | 51 | 62 | 437.87% |
| EFX220520C00360000 | 2021-12-31 2:38PM EDT | 360.00 | 3.93 | 1.20 | 2.90 | 0.00 | - | 1 | 1 | 311.62% |
| EFX220520C00380000 | 2021-11-17 1:02PM EDT | 380.00 | 3.40 | 2.60 | 3.20 | 0.00 | - | 1 | 3 | 357.13% |
| EFX220520C00400000 | 2021-10-25 3:18PM EDT | 400.00 | 1.70 | 2.00 | 3.40 | 0.00 | - | 1 | 1 | 371.53% |
| EFX220520C00410000 | 2021-10-29 1:22PM EDT | 410.00 | 1.45 | 1.70 | 2.05 | 0.00 | - | 1 | 2 | 354.59% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX220520P00130000 | 2021-11-10 7:59AM EDT | 130.00 | 0.50 | 0.20 | 0.90 | 0.00 | - | - | 2 | 201.17% |
| EFX220520P00140000 | 2021-12-27 10:30AM EDT | 140.00 | 1.10 | 0.45 | 1.05 | 0.00 | - | - | 10 | 181.45% |
| EFX220520P00150000 | 2021-11-10 7:59AM EDT | 150.00 | 1.10 | 0.55 | 1.40 | 0.00 | - | - | 3 | 160.16% |
| EFX220520P00185000 | 2021-11-10 7:59AM EDT | 185.00 | 4.00 | 1.75 | 2.45 | 0.00 | - | 3 | 2 | 75.39% |
| EFX220520P00190000 | 2021-10-22 11:36AM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EFX220520P00200000 | 2021-12-10 1:16PM EDT | 200.00 | 3.10 | 1.60 | 3.10 | 0.00 | - | 2 | 6 | 22.27% |
| EFX220520P00210000 | 2021-11-11 11:29AM EDT | 210.00 | 4.83 | 3.20 | 5.50 | 0.00 | - | 1 | 3 | 0.00% |
| EFX220520P00220000 | 2021-11-10 7:59AM EDT | 220.00 | 8.20 | 4.40 | 5.20 | 0.00 | - | 1 | 113 | 0.00% |
| EFX220520P00240000 | 2021-10-21 10:29AM EDT | 240.00 | 14.00 | 7.30 | 8.40 | 0.00 | - | 8 | 11 | 0.00% |
| EFX220520P00250000 | 2021-12-01 4:35PM EDT | 250.00 | 12.70 | 7.00 | 8.60 | 0.00 | - | 277 | 317 | 0.00% |
| EFX220520P00260000 | 2021-12-14 1:51PM EDT | 260.00 | 14.90 | 12.40 | 14.80 | 0.00 | - | 366 | 368 | 0.00% |
| EFX220520P00270000 | 2021-11-10 3:39PM EDT | 270.00 | 21.40 | 13.60 | 14.90 | 0.00 | - | 35 | 35 | 0.00% |
| EFX220520P00280000 | 2021-10-25 2:06PM EDT | 280.00 | 25.80 | 25.70 | 26.80 | 0.00 | - | - | 1 | 0.00% |
| EFX220520P00290000 | 2021-12-14 4:55PM EDT | 290.00 | 26.20 | 26.10 | 29.30 | 0.00 | - | - | 0 | 0.00% |
| EFX220520P00300000 | 2021-12-14 2:14PM EDT | 300.00 | 34.10 | 32.50 | 34.50 | 0.00 | - | 10 | 17 | 0.00% |
| EFX220520P00320000 | 2021-11-10 7:59AM EDT | 320.00 | 68.60 | 39.40 | 40.90 | 0.00 | - | 5 | 5 | 0.00% |
| EFX220520P00340000 | 2021-10-26 9:46AM EDT | 340.00 | 70.00 | 67.40 | 69.20 | 0.00 | - | - | 1 | 0.00% |
| EFX220520P00350000 | 2021-12-13 1:14AM EDT | 350.00 | 61.90 | 72.90 | 75.80 | 0.00 | - | 24 | 40 | 0.00% |
| EFX220520P00380000 | 2021-11-10 11:31AM EDT | 380.00 | 101.70 | 87.60 | 89.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
