UK markets open in 4 hours 9 minutes
NIKKEI 225
29,649.85+111.15(+0.38%)HANG SENG
28,913.56+416.31(+1.46%)CRUDE OIL
60.58+0.40(+0.66%)
Equifax Inc. (EFX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
187.99+0.77 (+0.41%)
At close: 4:00PM EDT
187.99 0.00 (0.00%)
After hours: 5:00PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX210416C00080000 | 2021-03-04 10:40AM EDT | 80.00 | 89.60 | 97.60 | 107.00 | 0.00 | - | 2 | 1 | 0.00% |
| EFX210416C00120000 | 2020-11-25 2:25PM EDT | 120.00 | 48.90 | 72.20 | 76.80 | 0.00 | - | 10 | 10 | 524.90% |
| EFX210416C00130000 | 2020-11-25 2:11PM EDT | 130.00 | 41.40 | 62.60 | 67.50 | 0.00 | - | 7 | 0 | 470.95% |
| EFX210416C00135000 | 2020-11-18 10:35AM EDT | 135.00 | 39.50 | 59.50 | 62.80 | 0.00 | - | 1 | 1 | 464.65% |
| EFX210416C00140000 | 2021-03-19 12:26PM EDT | 140.00 | 33.20 | 43.70 | 53.00 | 0.00 | - | 10 | 27 | 179.00% |
| EFX210416C00150000 | 2021-02-25 2:28PM EDT | 150.00 | 16.73 | 27.90 | 35.40 | 0.00 | - | 1 | 120 | 0.00% |
| EFX210416C00160000 | 2021-03-03 4:52PM EDT | 160.00 | 11.50 | 18.70 | 25.80 | 0.00 | - | 8 | 146 | 0.00% |
| EFX210416C00165000 | 2021-04-08 2:41PM EDT | 165.00 | 19.00 | 21.50 | 25.20 | 0.00 | - | 1 | 11 | 91.41% |
| EFX210416C00170000 | 2021-03-31 1:13PM EDT | 170.00 | 13.85 | 17.10 | 19.30 | 0.00 | - | 1 | 770 | 66.31% |
| EFX210416C00175000 | 2021-04-12 12:38PM EDT | 175.00 | 12.30 | 11.40 | 15.20 | 0.00 | - | 1 | 83 | 55.18% |
| EFX210416C00180000 | 2021-04-12 2:25PM EDT | 180.00 | 6.89 | 6.80 | 8.50 | 0.00 | - | 1 | 196 | 43.85% |
| EFX210416C00185000 | 2021-04-12 2:25PM EDT | 185.00 | 2.79 | 2.95 | 3.80 | 0.00 | - | 5 | 297 | 28.93% |
| EFX210416C00190000 | 2021-04-13 3:32PM EDT | 190.00 | 1.67 | 0.65 | 1.40 | +0.92 | +122.67% | 2 | 35 | 33.13% |
| EFX210416C00195000 | 2021-04-12 2:40PM EDT | 195.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 10 | 29.49% |
| EFX210416C00200000 | 2021-04-07 1:22PM EDT | 200.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 55.08% |
| EFX210416C00210000 | 2021-02-01 4:00PM EDT | 210.00 | 2.63 | 0.00 | 1.70 | 0.00 | - | 1 | 12 | 96.48% |
| EFX210416C00220000 | 2021-04-13 3:32PM EDT | 220.00 | 0.11 | 0.00 | 0.25 | -0.39 | -78.00% | 1 | 20 | 85.55% |
| EFX210416C00230000 | 2020-12-14 12:04PM EDT | 230.00 | 2.65 | 0.60 | 4.90 | 0.00 | - | - | 10 | 205.66% |
| EFX210416C00240000 | 2021-01-19 11:14AM EDT | 240.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 61 | 152.15% |
| EFX210416C00250000 | 2020-12-24 11:49AM EDT | 250.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 205.47% |
| EFX210416C00270000 | 2020-12-17 1:30PM EDT | 270.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | - | 0 | 290.92% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX210416P00080000 | 2020-09-22 12:58PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EFX210416P00095000 | 2020-08-27 1:21PM EDT | 95.00 | 1.82 | 0.35 | 4.70 | 0.00 | - | - | 10 | 548.05% |
| EFX210416P00105000 | 2021-02-05 12:32PM EDT | 105.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 460.94% |
| EFX210416P00125000 | 2021-02-08 10:30AM EDT | 125.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 229.69% |
| EFX210416P00130000 | 2021-04-07 10:05AM EDT | 130.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 318.85% |
| EFX210416P00135000 | 2021-03-08 10:55AM EDT | 135.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 293.26% |
| EFX210416P00140000 | 2021-03-02 11:11AM EDT | 140.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 268.26% |
| EFX210416P00145000 | 2021-02-25 4:21PM EDT | 145.00 | 2.10 | 0.00 | 4.40 | 0.00 | - | 3 | 5 | 245.61% |
| EFX210416P00150000 | 2021-03-30 2:59PM EDT | 150.00 | 0.33 | 0.00 | 4.20 | 0.00 | - | 1 | 26 | 218.41% |
| EFX210416P00155000 | 2021-03-25 1:24PM EDT | 155.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 1 | 116 | 117.38% |
| EFX210416P00160000 | 2021-03-26 3:15PM EDT | 160.00 | 0.23 | 0.00 | 4.20 | 0.00 | - | 2 | 64 | 171.78% |
| EFX210416P00165000 | 2021-03-30 2:22PM EDT | 165.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 149.95% |
| EFX210416P00170000 | 2021-04-08 3:56PM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 778 | 68.75% |
| EFX210416P00175000 | 2021-04-08 3:52PM EDT | 175.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 18 | 80.08% |
| EFX210416P00180000 | 2021-04-08 10:03AM EDT | 180.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 65.92% |
| EFX210416P00185000 | 2021-04-13 1:25PM EDT | 185.00 | 0.82 | 0.40 | 1.10 | -3.82 | -82.33% | 1 | 20 | 33.99% |
| EFX210416P00190000 | 2021-04-13 1:27PM EDT | 190.00 | 2.54 | 2.60 | 3.20 | -14.68 | -85.25% | 1 | 18 | 29.83% |
| EFX210416P00230000 | 2020-12-21 11:05AM EDT | 230.00 | 42.70 | 51.30 | 55.00 | 0.00 | - | - | 0 | 361.69% |
© 2021 Verizon Media. All rights reserved.
