EFX - Equifax Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX191220C00125000 | 2019-11-05 10:29AM EST | 125.00 | 9.50 | 13.10 | 14.40 | 0.00 | - | - | 10 | 69.39% |
| EFX191220C00130000 | 2019-11-22 11:30AM EST | 130.00 | 9.50 | 8.10 | 9.40 | 0.00 | - | 2 | 33 | 49.95% |
| EFX191220C00132000 | 2019-12-05 9:52AM EST | 132.00 | 5.10 | 6.10 | 7.30 | 0.00 | - | - | 15 | 39.60% |
| EFX191220C00133000 | 2019-11-26 1:14PM EST | 133.00 | 5.10 | 5.80 | 6.30 | 0.00 | - | 5 | 15 | 35.60% |
| EFX191220C00135000 | 2019-12-12 12:31PM EST | 135.00 | 3.20 | 4.00 | 4.40 | -0.60 | -15.79% | 2 | 590 | 29.10% |
| EFX191220C00136000 | 2019-12-11 11:14AM EST | 136.00 | 1.45 | 3.20 | 3.50 | 0.00 | - | 12 | 0 | 26.25% |
| EFX191220C00137000 | 2019-12-13 9:46AM EST | 137.00 | 1.55 | 2.40 | 2.70 | -0.70 | -31.11% | 2 | 0 | 24.37% |
| EFX191220C00139000 | 2019-12-13 3:01PM EST | 139.00 | 1.20 | 1.20 | 1.40 | +0.10 | +9.09% | 11 | 0 | 21.75% |
| EFX191220C00140000 | 2019-12-13 1:52PM EST | 140.00 | 0.75 | 0.75 | 0.95 | +0.25 | +50.00% | 16 | 0 | 21.22% |
| EFX191220C00141000 | 2019-12-12 1:04PM EST | 141.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 5 | 0 | 21.44% |
| EFX191220C00142000 | 2019-12-13 11:00AM EST | 142.00 | 0.30 | 0.20 | 0.40 | -0.35 | -53.85% | 4 | 0 | 21.05% |
| EFX191220C00145000 | 2019-12-13 1:52PM EST | 145.00 | 0.18 | 0.00 | 0.25 | +0.11 | +157.14% | 16 | 0 | 27.54% |
| EFX191220C00146000 | 2019-11-22 2:29PM EST | 146.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 11 | 0 | 36.23% |
| EFX191220C00147000 | 2019-11-20 12:35PM EST | 147.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | - | 0 | 53.37% |
| EFX191220C00150000 | 2019-11-27 10:44AM EST | 150.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 62.40% |
| EFX191220C00155000 | 2019-10-24 9:18AM EST | 155.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 4 | 41.21% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX191220P00115000 | 2019-11-18 3:45PM EST | 115.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 3 | 6 | 82.23% |
| EFX191220P00120000 | 2019-12-13 9:56AM EST | 120.00 | 0.05 | 0.00 | 2.15 | -1.30 | -96.30% | 1 | 1 | 100.20% |
| EFX191220P00125000 | 2019-12-11 10:35AM EST | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 78 | 58.59% |
| EFX191220P00130000 | 2019-12-10 10:38AM EST | 130.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 25 | 106 | 34.96% |
| EFX191220P00131000 | 2019-12-13 11:32AM EST | 131.00 | 0.35 | 0.10 | 0.25 | +0.05 | +16.67% | 2 | 47 | 33.59% |
| EFX191220P00133000 | 2019-12-06 11:57AM EST | 133.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 4 | 8 | 29.59% |
| EFX191220P00134000 | 2019-12-11 3:38PM EST | 134.00 | 1.00 | 0.25 | 0.45 | 0.00 | - | 14 | 25 | 28.22% |
| EFX191220P00135000 | 2019-12-11 11:13AM EST | 135.00 | 1.55 | 0.35 | 0.55 | 0.00 | - | 12 | 8,333 | 26.25% |
| EFX191220P00136000 | 2019-12-13 3:53PM EST | 136.00 | 0.60 | 0.50 | 0.70 | -1.30 | -68.42% | 1 | 16 | 24.54% |
| EFX191220P00137000 | 2019-12-12 11:32AM EST | 137.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | 12 | 45 | 22.83% |
| EFX191220P00138000 | 2019-12-12 12:05PM EST | 138.00 | 1.60 | 1.05 | 1.20 | 0.00 | - | 19 | 33 | 21.53% |
| EFX191220P00140000 | 2019-12-13 3:49PM EST | 140.00 | 2.11 | 1.90 | 2.30 | -2.34 | -52.58% | 1 | 19 | 21.95% |
| EFX191220P00141000 | 2019-11-27 1:59PM EST | 141.00 | 2.35 | 2.55 | 3.00 | 0.00 | - | - | 17 | 22.27% |
| EFX191220P00145000 | 2019-11-11 10:41AM EST | 145.00 | 11.20 | 5.80 | 6.90 | 0.00 | - | 5 | 0 | 36.33% |