EFX - Equifax Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX200131C00135000 | 2020-01-17 3:37PM EST | 135.00 | 18.00 | 19.20 | 22.40 | 0.00 | - | 10 | 0 | 107.32% |
| EFX200131C00140000 | 2020-01-17 3:37PM EST | 140.00 | 13.07 | 14.70 | 15.10 | 0.00 | - | 10 | 9 | 68.02% |
| EFX200131C00146000 | 2019-12-27 9:30AM EST | 146.00 | 1.05 | 8.50 | 9.00 | 0.00 | - | 1 | 3 | 48.15% |
| EFX200131C00147000 | 2019-12-23 12:11AM EST | 147.00 | 1.00 | 7.50 | 8.10 | 0.00 | - | - | 6 | 46.07% |
| EFX200131C00149000 | 2020-01-14 3:28PM EST | 149.00 | 1.55 | 5.90 | 6.50 | 0.00 | - | - | 5 | 44.24% |
| EFX200131C00150000 | 2020-01-14 3:28PM EST | 150.00 | 1.10 | 4.80 | 5.30 | 0.00 | - | 2 | 5 | 36.77% |
| EFX200131C00152500 | 2020-01-23 2:45PM EST | 152.50 | 3.10 | 2.85 | 3.20 | 0.00 | - | 4 | 27 | 30.23% |
| EFX200131C00155000 | 2020-01-23 3:21PM EST | 155.00 | 1.35 | 1.15 | 1.35 | 0.00 | - | 5 | 79 | 22.80% |
| EFX200131C00157500 | 2020-01-22 9:50AM EST | 157.50 | 0.65 | 0.30 | 0.40 | 0.00 | - | - | 2 | 19.63% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX200131P00120000 | 2020-01-21 12:54PM EST | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 0 | 77.34% |
| EFX200131P00126000 | 2019-12-17 11:57AM EST | 126.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 63.28% |
| EFX200131P00127000 | 2020-01-21 12:54PM EST | 127.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.94% |
| EFX200131P00128000 | 2019-12-17 10:08AM EST | 128.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | - | 0 | 58.98% |
| EFX200131P00129000 | 2020-01-15 2:03PM EST | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 56.64% |
| EFX200131P00131000 | 2019-12-23 12:11AM EST | 131.00 | 1.90 | 0.00 | 0.05 | 0.00 | - | - | 3 | 52.34% |
| EFX200131P00132000 | 2019-12-17 10:40AM EST | 132.00 | 2.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 54.88% |
| EFX200131P00136000 | 2020-01-02 10:00AM EST | 136.00 | 1.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 45.51% |
| EFX200131P00137000 | 2020-01-08 3:59PM EST | 137.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 43.16% |
| EFX200131P00138000 | 2020-01-02 10:03AM EST | 138.00 | 2.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 40.82% |
| EFX200131P00139000 | 2020-01-08 12:01PM EST | 139.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 38.48% |
| EFX200131P00140000 | 2020-01-08 1:31PM EST | 140.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 36.13% |
| EFX200131P00143000 | 2020-01-13 1:41PM EST | 143.00 | 0.75 | 0.15 | 0.20 | 0.00 | - | 50 | 50 | 37.99% |
| EFX200131P00144000 | 2020-01-09 10:13AM EST | 144.00 | 1.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 35.16% |
| EFX200131P00145000 | 2020-01-13 11:34AM EST | 145.00 | 1.40 | 0.00 | 0.25 | 0.00 | - | - | 2 | 34.08% |
| EFX200131P00148000 | 2020-01-16 11:32AM EST | 148.00 | 1.20 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 25.05% |
| EFX200131P00149000 | 2020-01-21 10:02AM EST | 149.00 | 0.55 | 0.10 | 0.30 | 0.00 | - | 12 | 13 | 23.15% |
| EFX200131P00152500 | 2020-01-23 12:11PM EST | 152.50 | 0.83 | 0.55 | 0.70 | 0.00 | - | - | 21 | 16.85% |
| EFX200131P00157500 | 2020-01-22 3:15PM EST | 157.50 | 3.20 | 3.00 | 3.30 | 0.00 | - | - | 5 | 0.00% |