Equifax Inc. (EFX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 32.30 | 35.80 | 0.00 | - | 2 | 2 | 62.66% |
| EFX240517C00210000 | 2024-04-23 3:22PM EDT | 210.00 | 17.00 | 13.50 | 16.10 | 0.00 | - | 2 | 30 | 35.69% |
| EFX240517C00220000 | 2024-04-26 2:26PM EDT | 220.00 | 9.50 | 7.90 | 8.40 | -0.60 | -5.94% | 2 | 123 | 30.16% |
| EFX240517C00230000 | 2024-04-26 2:55PM EDT | 230.00 | 4.03 | 3.20 | 3.60 | -1.37 | -25.37% | 20 | 221 | 28.63% |
| EFX240517C00240000 | 2024-04-26 3:46PM EDT | 240.00 | 1.20 | 0.20 | 1.30 | -0.40 | -25.00% | 2 | 233 | 28.57% |
| EFX240517C00250000 | 2024-04-26 1:33PM EDT | 250.00 | 0.49 | 0.25 | 0.50 | -0.36 | -42.35% | 2 | 147 | 30.27% |
| EFX240517C00260000 | 2024-04-25 12:36PM EDT | 260.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 12 | 144 | 37.31% |
| EFX240517C00270000 | 2024-04-24 9:50AM EDT | 270.00 | 0.20 | 0.05 | 0.15 | -0.03 | -13.04% | 2 | 98 | 37.01% |
| EFX240517C00280000 | 2024-04-19 2:54PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 31 | 42.87% |
| EFX240517C00290000 | 2024-04-25 3:08PM EDT | 290.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 55.66% |
| EFX240517C00300000 | 2024-04-19 11:00AM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 61.47% |
| EFX240517C00310000 | 2024-04-19 11:00AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 66.99% |
| EFX240517C00330000 | 2024-03-21 3:50PM EDT | 330.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 4 | 72.85% |
PutsforMay 17, 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 | 0.75 | 0.00 | - | 1 | 5 | 83.74% |
| EFX240517P00160000 | 2024-04-17 2:26PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 93 | 71.88% |
| EFX240517P00175000 | 2024-04-24 1:26PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 55.08% |
| EFX240517P00185000 | 2024-04-26 2:15PM EDT | 185.00 | 0.18 | 0.05 | 0.35 | -0.15 | -45.45% | 3 | 19 | 43.82% |
| EFX240517P00190000 | 2024-04-26 2:15PM EDT | 190.00 | 0.23 | 0.10 | 0.40 | -0.12 | -34.29% | 3 | 381 | 39.65% |
| EFX240517P00195000 | 2024-04-26 3:19PM EDT | 195.00 | 0.33 | 0.25 | 2.45 | -0.04 | -10.81% | 4 | 324 | 56.13% |
| EFX240517P00200000 | 2024-04-26 11:43AM EDT | 200.00 | 0.50 | 0.45 | 0.65 | -0.10 | -16.67% | 5 | 176 | 32.69% |
| EFX240517P00210000 | 2024-04-26 3:11PM EDT | 210.00 | 1.20 | 1.40 | 1.60 | -0.11 | -8.40% | 2 | 193 | 28.76% |
| EFX240517P00220000 | 2024-04-26 3:36PM EDT | 220.00 | 3.60 | 4.00 | 4.30 | +0.06 | +1.69% | 23 | 107 | 26.95% |
| EFX240517P00230000 | 2024-04-26 3:27PM EDT | 230.00 | 8.20 | 9.20 | 9.70 | -1.00 | -10.87% | 174 | 977 | 26.26% |
| EFX240517P00240000 | 2024-04-24 3:41PM EDT | 240.00 | 16.14 | 16.60 | 17.90 | 0.00 | - | 2 | 267 | 28.72% |
| EFX240517P00250000 | 2024-04-18 3:42PM EDT | 250.00 | 33.73 | 25.60 | 28.20 | 0.00 | - | 26 | 93 | 41.35% |
| EFX240517P00260000 | 2024-04-18 12:17PM EDT | 260.00 | 38.20 | 34.40 | 38.00 | 0.00 | - | 1 | 6 | 48.89% |
| 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 | 54.50 | 58.00 | 0.00 | - | 1 | 0 | 65.09% |
| EFX240517P00350000 | 2024-04-02 9:30AM EDT | 350.00 | 95.00 | 124.90 | 128.10 | 0.00 | - | - | 0 | 110.28% |
© 2024 Yahoo. All rights reserved.