Equifax Inc. (EFX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240621C00160000 | 2023-10-24 1:06PM EDT | 160.00 | 23.90 | 55.90 | 59.20 | 0.00 | - | 7 | 8 | 0.00% |
| EFX240621C00165000 | 2023-11-09 1:41PM EDT | 165.00 | 34.20 | 67.80 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| EFX240621C00170000 | 2023-10-25 12:47PM EDT | 170.00 | 17.30 | 49.30 | 50.50 | 0.00 | - | - | 0 | 0.00% |
| EFX240621C00175000 | 2023-11-14 11:21AM EDT | 175.00 | 32.00 | 80.40 | 81.80 | 0.00 | - | 1 | 2 | 187.06% |
| EFX240621C00180000 | 2023-11-17 11:44AM EDT | 180.00 | 37.00 | 69.30 | 73.50 | 0.00 | - | 1 | 15 | 149.96% |
| EFX240621C00185000 | 2023-10-24 1:04PM EDT | 185.00 | 11.40 | 37.20 | 38.50 | 0.00 | - | - | 1 | 0.00% |
| EFX240621C00190000 | 2024-05-14 1:23PM EDT | 190.00 | 57.25 | 49.10 | 52.20 | 0.00 | - | 2 | 30 | 53.17% |
| EFX240621C00195000 | 2024-04-24 3:54PM EDT | 195.00 | 33.75 | 44.50 | 47.40 | 0.00 | - | 1 | 47 | 52.59% |
| EFX240621C00200000 | 2024-05-21 3:06PM EDT | 200.00 | 36.61 | 39.30 | 42.30 | 0.00 | - | 4 | 254 | 60.46% |
| EFX240621C00210000 | 2024-05-16 10:18AM EDT | 210.00 | 41.00 | 29.40 | 32.60 | 0.00 | - | 2 | 22 | 50.64% |
| EFX240621C00220000 | 2024-05-23 10:14AM EDT | 220.00 | 20.82 | 21.70 | 22.40 | 0.00 | - | 35 | 79 | 37.15% |
| EFX240621C00230000 | 2024-05-23 10:14AM EDT | 230.00 | 12.95 | 12.40 | 14.20 | 0.00 | - | 100 | 89 | 32.94% |
| EFX240621C00240000 | 2024-05-24 11:09AM EDT | 240.00 | 7.10 | 7.20 | 7.60 | +0.90 | +14.52% | 20 | 195 | 29.71% |
| EFX240621C00250000 | 2024-05-23 1:59PM EDT | 250.00 | 2.50 | 3.10 | 3.40 | 0.00 | - | 51 | 266 | 28.13% |
| EFX240621C00260000 | 2024-05-23 12:57PM EDT | 260.00 | 0.95 | 0.25 | 1.30 | 0.00 | - | 1 | 338 | 27.61% |
| EFX240621C00270000 | 2024-05-22 11:55AM EDT | 270.00 | 0.57 | 0.35 | 0.50 | 0.00 | - | 7 | 114 | 28.39% |
| EFX240621C00280000 | 2024-05-14 11:06AM EDT | 280.00 | 0.95 | 0.05 | 1.40 | 0.00 | - | 1 | 43 | 44.43% |
| EFX240621C00290000 | 2024-05-21 3:42PM EDT | 290.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 14 | 21 | 56.96% |
| EFX240621C00300000 | 2024-05-21 9:30AM EDT | 300.00 | 0.13 | 0.00 | 2.05 | 0.00 | - | 5 | 14 | 54.13% |
| EFX240621C00310000 | 2024-02-22 11:58AM EDT | 310.00 | 4.20 | 3.20 | 3.60 | 0.00 | - | 1 | 2 | 80.93% |
| EFX240621C00320000 | 2024-02-29 11:28AM EDT | 320.00 | 3.30 | 1.10 | 2.35 | 0.00 | - | - | 3 | 73.61% |
| EFX240621C00330000 | 2024-03-04 4:29PM EDT | 330.00 | 2.20 | 0.35 | 0.95 | 0.00 | - | 13 | 7 | 65.26% |
| EFX240621C00340000 | 2024-03-08 1:11PM EDT | 340.00 | 1.60 | 0.20 | 1.80 | 0.00 | - | 1 | 1 | 75.81% |
| EFX240621C00380000 | 2024-04-24 3:29PM EDT | 380.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 76.07% |
| EFX240621C00390000 | 2024-04-24 3:09PM EDT | 390.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 99.51% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EFX240621P00095000 | 2023-11-13 4:58PM EDT | 95.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 5 | 8 | 192.68% |
| EFX240621P00105000 | 2023-09-22 2:28PM EDT | 105.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | - | 12 | 165.72% |
| EFX240621P00115000 | 2024-05-08 3:36PM EDT | 115.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 118.36% |
| EFX240621P00130000 | 2023-10-03 12:33PM EDT | 130.00 | 3.60 | 2.60 | 3.10 | 0.00 | - | - | 1 | 164.99% |
| EFX240621P00135000 | 2024-05-27 12:06AM EDT | 135.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 85.35% |
| EFX240621P00140000 | 2023-10-24 12:42PM EDT | 140.00 | 6.20 | 0.90 | 1.65 | 0.00 | - | 1 | 2 | 123.44% |
| EFX240621P00145000 | 2024-05-16 11:17AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 112.60% |
| EFX240621P00150000 | 2023-11-13 4:58PM EDT | 150.00 | 4.67 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 112.52% |
| EFX240621P00155000 | 2024-04-19 12:15PM EDT | 155.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 100.29% |
| EFX240621P00160000 | 2024-05-15 11:39AM EDT | 160.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 94.14% |
| EFX240621P00165000 | 2024-05-15 11:39AM EDT | 165.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 67.77% |
| EFX240621P00170000 | 2024-05-10 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 37 | 63.92% |
| EFX240621P00175000 | 2024-05-15 9:30AM EDT | 175.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 2 | 9 | 74.19% |
| EFX240621P00180000 | 2024-04-18 11:01AM EDT | 180.00 | 0.80 | 0.05 | 1.15 | 0.00 | - | 1 | 12 | 62.60% |
| EFX240621P00185000 | 2024-05-24 11:57AM EDT | 185.00 | 0.25 | 0.05 | 0.20 | +0.15 | +150.00% | 5 | 222 | 47.66% |
| EFX240621P00190000 | 2024-05-24 11:57AM EDT | 190.00 | 0.25 | 0.05 | 0.25 | +0.10 | +66.67% | 10 | 39 | 44.97% |
| EFX240621P00195000 | 2024-05-22 12:46PM EDT | 195.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 59 | 61 | 50.83% |
| EFX240621P00200000 | 2024-05-24 12:00PM EDT | 200.00 | 0.30 | 0.15 | 0.30 | +0.05 | +20.00% | 2 | 127 | 37.60% |
| EFX240621P00210000 | 2024-05-24 3:55PM EDT | 210.00 | 0.45 | 0.35 | 0.55 | +0.15 | +50.00% | 3 | 50 | 32.91% |
| EFX240621P00220000 | 2024-05-23 12:17PM EDT | 220.00 | 1.40 | 1.00 | 1.70 | 0.00 | - | 2 | 79 | 32.86% |
| EFX240621P00230000 | 2024-05-23 2:16PM EDT | 230.00 | 4.00 | 2.70 | 2.95 | 0.00 | - | 5 | 131 | 27.27% |
| EFX240621P00240000 | 2024-05-24 11:22AM EDT | 240.00 | 7.10 | 6.30 | 6.60 | -1.30 | -15.48% | 16 | 182 | 25.87% |
| EFX240621P00250000 | 2024-05-20 11:21AM EDT | 250.00 | 5.80 | 12.10 | 12.70 | 0.00 | - | 14 | 161 | 25.06% |
| EFX240621P00260000 | 2024-05-23 11:29AM EDT | 260.00 | 22.38 | 18.30 | 21.80 | 0.00 | - | 1 | 163 | 30.92% |
| EFX240621P00270000 | 2024-05-16 10:06AM EDT | 270.00 | 20.50 | 28.50 | 31.80 | 0.00 | - | 43 | 44 | 39.78% |
| EFX240621P00280000 | 2024-03-06 12:46PM EDT | 280.00 | 22.80 | 27.40 | 30.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.