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 | 2024-05-03 9:48AM EDT | 190.00 | 41.20 | 50.30 | 53.60 | 0.00 | - | 1 | 3 | 94.24% |
| EFX240517C00210000 | 2024-05-03 9:45AM EDT | 210.00 | 21.10 | 30.50 | 33.40 | 0.00 | - | 2 | 30 | 60.21% |
| EFX240517C00220000 | 2024-05-07 3:44PM EDT | 220.00 | 17.60 | 20.50 | 24.20 | 0.00 | - | 1 | 167 | 52.08% |
| EFX240517C00230000 | 2024-05-10 3:47PM EDT | 230.00 | 13.30 | 11.60 | 13.10 | +4.10 | +44.57% | 4 | 343 | 41.88% |
| EFX240517C00240000 | 2024-05-10 2:09PM EDT | 240.00 | 4.90 | 4.00 | 5.20 | +1.15 | +30.67% | 10 | 632 | 32.76% |
| EFX240517C00250000 | 2024-05-10 2:37PM EDT | 250.00 | 1.50 | 1.00 | 1.60 | +0.50 | +50.00% | 191 | 1,077 | 34.20% |
| EFX240517C00260000 | 2024-05-10 11:06AM EDT | 260.00 | 0.18 | 0.15 | 0.80 | 0.00 | - | 22 | 134 | 43.29% |
| EFX240517C00270000 | 2024-04-29 3:01PM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 38.97% |
| EFX240517C00280000 | 2024-04-19 2:54PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 31 | 52.64% |
| EFX240517C00290000 | 2024-04-25 3:08PM EDT | 290.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 81.15% |
| EFX240517C00300000 | 2024-04-19 11:00AM EDT | 300.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 42 | 80.66% |
| EFX240517C00310000 | 2024-04-19 11:00AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 104.25% |
| EFX240517C00330000 | 2024-03-21 3:50PM EDT | 330.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 4 | 106.06% |
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 | 0.20 | 0.00 | - | 1 | 5 | 142.97% |
| EFX240517P00160000 | 2024-04-17 2:26PM EDT | 160.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 93 | 137.31% |
| EFX240517P00175000 | 2024-05-07 10:45AM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 16 | 135.60% |
| EFX240517P00180000 | 2024-05-10 1:58PM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 34 | 105.66% |
| EFX240517P00185000 | 2024-04-26 2:15PM EDT | 185.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 3 | 19 | 128.52% |
| EFX240517P00190000 | 2024-05-09 1:46PM EDT | 190.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 364 | 74.61% |
| EFX240517P00195000 | 2024-05-07 3:40PM EDT | 195.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 4 | 320 | 98.19% |
| EFX240517P00200000 | 2024-05-07 3:40PM EDT | 200.00 | 0.11 | 0.05 | 1.25 | 0.00 | - | 3 | 187 | 86.62% |
| EFX240517P00210000 | 2024-05-10 11:59AM EDT | 210.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 27 | 207 | 52.83% |
| EFX240517P00220000 | 2024-05-09 11:47AM EDT | 220.00 | 0.28 | 0.10 | 0.75 | +0.03 | +12.00% | 1 | 148 | 51.90% |
| EFX240517P00230000 | 2024-05-10 12:22PM EDT | 230.00 | 0.65 | 0.50 | 0.80 | -0.35 | -35.00% | 2 | 517 | 33.35% |
| EFX240517P00240000 | 2024-05-10 12:22PM EDT | 240.00 | 2.70 | 2.65 | 3.40 | -2.10 | -43.75% | 162 | 413 | 31.18% |
| EFX240517P00250000 | 2024-05-06 3:55PM EDT | 250.00 | 19.00 | 9.00 | 10.30 | 0.00 | - | 2 | 48 | 36.91% |
| EFX240517P00260000 | 2024-04-18 12:17PM EDT | 260.00 | 38.20 | 16.30 | 19.10 | 0.00 | - | 1 | 0 | 41.55% |
| EFX240517P00270000 | 2024-03-22 1:53PM EDT | 270.00 | 15.00 | 51.50 | 55.90 | 0.00 | - | 1 | 0 | 269.37% |
| EFX240517P00280000 | 2024-04-15 12:36PM EDT | 280.00 | 36.09 | 36.70 | 40.00 | 0.00 | - | 1 | 0 | 85.84% |
| EFX240517P00350000 | 2024-04-02 9:30AM EDT | 350.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.