UK markets open in 2 hours 23 minutes
NIKKEI 225
25,837.51 -584.54 (-2.21%) HANG SENG
17,154.48 -11.39 (-0.07%) CRUDE OIL
80.89 -0.34 (-0.42%) GOLD FUTURES
1,670.20 +1.60 (+0.10%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,502.96 -172.76 (-0.98%)
Equifax Inc. (EFX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX221021C00165000 | 2022-09-22 12:19PM EDT | 165.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EFX221021C00170000 | 2022-09-29 11:13AM EDT | 170.00 | 6.90 | 0.00 | 0.00 | -2.90 | -29.59% | 12 | 0 | 1.56% |
| EFX221021C00175000 | 2022-09-28 12:24PM EDT | 175.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EFX221021C00180000 | 2022-09-28 3:44PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EFX221021C00185000 | 2022-09-29 10:42AM EDT | 185.00 | 2.05 | 0.00 | 0.00 | -0.35 | -14.58% | 2 | 0 | 12.50% |
| EFX221021C00190000 | 2022-09-27 3:47PM EDT | 190.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EFX221021C00195000 | 2022-09-20 12:23PM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EFX221021C00200000 | 2022-09-27 3:47PM EDT | 200.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EFX221021C00210000 | 2022-09-21 3:12PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| EFX221021C00220000 | 2022-09-28 3:56PM EDT | 220.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EFX221021C00230000 | 2022-09-29 9:30AM EDT | 230.00 | 0.45 | 0.00 | 0.00 | +0.02 | +4.65% | 2 | 0 | 25.00% |
| EFX221021C00240000 | 2022-09-29 9:30AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | +0.12 | +42.86% | 1 | 0 | 25.00% |
| EFX221021C00250000 | 2022-09-27 2:47PM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EFX221021C00260000 | 2022-08-31 10:17AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| EFX221021C00270000 | 2022-04-18 3:58PM EDT | 270.00 | 3.30 | 0.65 | 1.45 | 0.00 | - | 1 | 7 | 114.16% |
| EFX221021C00280000 | 2022-05-03 12:48PM EDT | 280.00 | 1.85 | 0.35 | 1.75 | 0.00 | - | 9 | 37 | 120.73% |
| EFX221021C00290000 | 2022-05-02 3:42PM EDT | 290.00 | 1.55 | 0.25 | 0.80 | 0.00 | - | 1 | 8 | 112.74% |
| EFX221021C00300000 | 2022-05-23 1:55PM EDT | 300.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 128.66% |
| EFX221021C00340000 | 2022-09-29 10:38AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 4 | 0 | 50.00% |
| EFX221021C00350000 | 2022-09-29 10:47AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX221021P00105000 | 2022-07-01 1:49PM EDT | 105.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 111.08% |
| EFX221021P00110000 | 2022-05-11 12:06PM EDT | 110.00 | 1.30 | 1.10 | 2.45 | 0.00 | - | 1 | 4 | 127.49% |
| EFX221021P00120000 | 2022-06-09 11:36AM EDT | 120.00 | 1.80 | 0.45 | 1.70 | 0.00 | - | - | 1 | 93.41% |
| EFX221021P00125000 | 2022-05-02 10:51AM EDT | 125.00 | 2.00 | 1.25 | 1.85 | 0.00 | - | 1 | 1 | 92.38% |
| EFX221021P00130000 | 2022-06-02 3:56PM EDT | 130.00 | 1.73 | 0.55 | 3.50 | 0.00 | - | - | 2 | 89.38% |
| EFX221021P00135000 | 2022-04-27 10:17AM EDT | 135.00 | 2.60 | 0.60 | 2.80 | 0.00 | - | - | 4 | 75.22% |
| EFX221021P00140000 | 2022-09-15 2:50PM EDT | 140.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EFX221021P00145000 | 2022-09-14 11:46AM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EFX221021P00150000 | 2022-09-22 9:44AM EDT | 150.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EFX221021P00155000 | 2022-09-27 11:16AM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EFX221021P00160000 | 2022-09-28 11:20AM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EFX221021P00165000 | 2022-09-29 1:41PM EDT | 165.00 | 5.87 | 0.00 | 0.00 | +1.97 | +50.51% | 12 | 0 | 1.56% |
| EFX221021P00170000 | 2022-09-29 2:21PM EDT | 170.00 | 9.20 | 0.00 | 0.00 | +1.47 | +19.02% | 441 | 0 | 0.00% |
| EFX221021P00175000 | 2022-09-28 10:13AM EDT | 175.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EFX221021P00180000 | 2022-09-27 1:09PM EDT | 180.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFX221021P00185000 | 2022-09-28 3:56PM EDT | 185.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFX221021P00190000 | 2022-09-27 1:09PM EDT | 190.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EFX221021P00195000 | 2022-09-27 2:47PM EDT | 195.00 | 25.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EFX221021P00200000 | 2022-09-29 2:20PM EDT | 200.00 | 33.47 | 0.00 | 0.00 | +7.03 | +26.59% | 1 | 0 | 0.00% |
| EFX221021P00210000 | 2022-09-26 1:01PM EDT | 210.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EFX221021P00220000 | 2022-05-11 10:21AM EDT | 220.00 | 32.10 | 37.50 | 40.60 | 0.00 | - | 1 | 3 | 0.00% |
| EFX221021P00230000 | 2022-03-14 12:43PM EDT | 230.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFX221021P00240000 | 2022-03-22 1:31PM EDT | 240.00 | 23.90 | 39.30 | 41.90 | 0.00 | - | 6 | 11 | 0.00% |
| EFX221021P00250000 | 2022-06-08 9:56AM EDT | 250.00 | 53.40 | 58.00 | 61.60 | 0.00 | - | - | 3 | 0.00% |
| EFX221021P00260000 | 2022-03-22 1:29PM EDT | 260.00 | 34.62 | 55.20 | 58.30 | 0.00 | - | - | 1 | 0.00% |
| EFX221021P00280000 | 2022-08-02 3:11PM EDT | 280.00 | 73.00 | 90.80 | 94.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
