UK markets open in 4 hours 22 minutes
NIKKEI 225
38,342.44 +790.28 (+2.10%) HANG SENG
17,052.25 +223.32 (+1.33%) CRUDE OIL
83.33 -0.03 (-0.04%) GOLD FUTURES
2,332.30 -9.80 (-0.42%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,430.98 -222.51 (-0.41%)
Equifax Inc. (EFX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240517C00190000 | 2024-04-19 3:13PM EDT | 190.00 | 26.50 | 33.90 | 37.60 | 0.00 | - | 2 | 2 | 50.93% |
| EFX240517C00210000 | 2024-04-23 3:22PM EDT | 210.00 | 17.00 | 15.70 | 18.40 | +5.80 | +51.79% | 2 | 31 | 42.62% |
| EFX240517C00220000 | 2024-04-23 11:42AM EDT | 220.00 | 8.10 | 9.30 | 9.80 | +1.10 | +15.71% | 19 | 51 | 32.36% |
| EFX240517C00230000 | 2024-04-23 3:12PM EDT | 230.00 | 4.28 | 4.10 | 4.50 | +1.58 | +58.52% | 19 | 193 | 29.77% |
| EFX240517C00240000 | 2024-04-23 2:44PM EDT | 240.00 | 1.55 | 1.60 | 1.90 | +0.45 | +40.91% | 2 | 236 | 30.04% |
| EFX240517C00250000 | 2024-04-23 2:21PM EDT | 250.00 | 0.54 | 0.55 | 0.70 | +0.14 | +35.00% | 4 | 143 | 30.37% |
| EFX240517C00260000 | 2024-04-23 2:21PM EDT | 260.00 | 0.27 | 0.10 | 1.35 | -0.04 | -12.90% | 5 | 137 | 45.09% |
| EFX240517C00270000 | 2024-04-19 11:29AM EDT | 270.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 14 | 98 | 39.80% |
| EFX240517C00280000 | 2024-04-19 2:54PM EDT | 280.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 31 | 53.13% |
| EFX240517C00290000 | 2024-04-19 11:00AM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 52.49% |
| EFX240517C00300000 | 2024-04-19 11:00AM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 58.06% |
| EFX240517C00310000 | 2024-04-19 11:00AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 63.33% |
| EFX240517C00330000 | 2024-03-21 3:50PM EDT | 330.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 4 | 69.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240517P00150000 | 2024-04-19 1:15PM EDT | 150.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 89.70% |
| EFX240517P00160000 | 2024-04-17 2:26PM EDT | 160.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 93 | 77.39% |
| EFX240517P00175000 | 2024-04-18 3:57PM EDT | 175.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 10 | 56.47% |
| EFX240517P00185000 | 2024-04-22 3:14PM EDT | 185.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 19 | 19 | 42.77% |
| EFX240517P00190000 | 2024-04-23 3:00PM EDT | 190.00 | 0.30 | 0.10 | 0.35 | -0.15 | -33.33% | 46 | 320 | 37.84% |
| EFX240517P00195000 | 2024-04-23 12:31PM EDT | 195.00 | 0.46 | 0.20 | 0.50 | -0.24 | -34.29% | 4 | 322 | 35.47% |
| EFX240517P00200000 | 2024-04-23 3:58PM EDT | 200.00 | 0.65 | 0.55 | 0.70 | -0.35 | -35.00% | 69 | 175 | 32.86% |
| EFX240517P00210000 | 2024-04-23 3:23PM EDT | 210.00 | 1.67 | 1.50 | 1.75 | -1.03 | -38.15% | 28 | 186 | 29.77% |
| EFX240517P00220000 | 2024-04-23 12:25PM EDT | 220.00 | 4.72 | 4.00 | 4.30 | -2.40 | -33.71% | 3 | 74 | 27.63% |
| EFX240517P00230000 | 2024-04-19 1:46PM EDT | 230.00 | 15.30 | 8.80 | 9.20 | 0.00 | - | 756 | 856 | 25.95% |
| EFX240517P00240000 | 2024-04-22 1:23PM EDT | 240.00 | 22.10 | 14.60 | 17.80 | 0.00 | - | 18 | 269 | 32.22% |
| EFX240517P00250000 | 2024-04-18 3:42PM EDT | 250.00 | 33.73 | 24.50 | 26.20 | 0.00 | - | 26 | 93 | 29.94% |
| EFX240517P00260000 | 2024-04-18 12:17PM EDT | 260.00 | 38.20 | 33.30 | 37.20 | 0.00 | - | 1 | 6 | 47.80% |
| EFX240517P00270000 | 2024-03-22 1:53PM EDT | 270.00 | 15.00 | 51.50 | 55.90 | 0.00 | - | 1 | 0 | 97.34% |
| EFX240517P00280000 | 2024-04-15 12:36PM EDT | 280.00 | 36.09 | 53.30 | 57.50 | 0.00 | - | 1 | 0 | 66.55% |
| EFX240517P00350000 | 2024-04-02 9:30AM EDT | 350.00 | 95.00 | 123.60 | 127.10 | 0.00 | - | - | 0 | 105.20% |
© 2024 Yahoo. All rights reserved.