UK Markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.38 +2.27 (+2.58%) GOLD FUTURES
1,772.20 -4.50 (-0.25%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,608.62 -47.80 (-0.24%)
Equifax Inc. (EFX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX220819C00175000 | 2022-08-11 9:30AM EDT | 175.00 | 45.86 | 41.20 | 45.50 | +8.76 | +23.61% | 5 | 257 | 328.32% |
| EFX220819C00180000 | 2022-08-08 10:16AM EDT | 180.00 | 34.98 | 36.10 | 40.30 | 0.00 | - | - | 6 | 294.73% |
| EFX220819C00185000 | 2022-08-08 10:16AM EDT | 185.00 | 30.13 | 31.30 | 35.20 | 0.00 | - | 1 | 29 | 266.06% |
| EFX220819C00190000 | 2022-08-11 9:30AM EDT | 190.00 | 30.96 | 26.30 | 30.30 | +7.76 | +33.45% | 5 | 257 | 237.21% |
| EFX220819C00195000 | 2022-07-29 1:46PM EDT | 195.00 | 15.40 | 21.30 | 25.30 | 0.00 | - | - | 64 | 206.96% |
| EFX220819C00200000 | 2022-08-10 3:49PM EDT | 200.00 | 20.40 | 16.40 | 20.40 | +6.12 | +42.86% | 1 | 108 | 177.91% |
| EFX220819C00210000 | 2022-08-10 10:56AM EDT | 210.00 | 10.57 | 7.90 | 9.60 | +3.77 | +55.44% | 4 | 93 | 116.60% |
| EFX220819C00220000 | 2022-08-11 11:16AM EDT | 220.00 | 2.95 | 2.55 | 2.90 | +0.25 | +9.26% | 1 | 111 | 87.84% |
| EFX220819C00230000 | 2022-08-10 11:08AM EDT | 230.00 | 0.80 | 0.40 | 0.75 | -0.07 | -8.05% | 4 | 21 | 79.88% |
| EFX220819C00240000 | 2022-07-29 2:45PM EDT | 240.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | - | 23 | 100.59% |
| EFX220819C00250000 | 2022-07-29 2:45PM EDT | 250.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | - | 3 | 129.69% |
| EFX220819C00270000 | 2022-08-09 1:22PM EDT | 270.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 0 | 200.98% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX220819P00100000 | 2022-08-02 3:20PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 345 | 359.38% |
| EFX220819P00120000 | 2022-07-14 10:06AM EDT | 120.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 2 | 310.94% |
| EFX220819P00135000 | 2022-07-20 12:33PM EDT | 135.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 3 | 251.56% |
| EFX220819P00140000 | 2022-08-01 11:39AM EDT | 140.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 8 | 241.41% |
| EFX220819P00145000 | 2022-07-20 3:47PM EDT | 145.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 25 | 215.63% |
| EFX220819P00150000 | 2022-07-21 9:42AM EDT | 150.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | - | 2 | 205.47% |
| EFX220819P00155000 | 2022-08-11 9:30AM EDT | 155.00 | 0.13 | 0.00 | 0.20 | -0.26 | -66.67% | 1 | 8 | 188.28% |
| EFX220819P00160000 | 2022-08-10 3:33PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 1 | 58 | 171.48% |
| EFX220819P00165000 | 2022-08-03 12:06PM EDT | 165.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 57 | 155.08% |
| EFX220819P00170000 | 2022-08-11 1:09PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | -0.24 | -82.76% | 5 | 273 | 143.36% |
| EFX220819P00175000 | 2022-08-10 1:38PM EDT | 175.00 | 0.15 | 0.00 | 0.25 | +0.04 | +36.36% | 1 | 62 | 127.15% |
| EFX220819P00180000 | 2022-08-05 12:17PM EDT | 180.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 643 | 111.13% |
| EFX220819P00185000 | 2022-08-05 12:31PM EDT | 185.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 39 | 95.31% |
| EFX220819P00190000 | 2022-08-10 9:31AM EDT | 190.00 | 0.05 | 0.05 | 0.30 | -0.65 | -92.86% | 1 | 559 | 84.57% |
| EFX220819P00195000 | 2022-08-09 9:58AM EDT | 195.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 1 | 42 | 71.68% |
| EFX220819P00200000 | 2022-08-11 1:57PM EDT | 200.00 | 0.32 | 0.25 | 0.40 | -0.68 | -68.00% | 2 | 104 | 59.38% |
| EFX220819P00210000 | 2022-08-10 11:09AM EDT | 210.00 | 1.00 | 1.05 | 1.25 | -2.30 | -69.70% | 1 | 55 | 38.23% |
| EFX220819P00220000 | 2022-08-10 9:31AM EDT | 220.00 | 4.50 | 4.30 | 4.90 | +4.50 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
