EFX - Equifax Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EFX190823C001340002019-08-08 11:09AM EDT134.008.609.5011.100.00--067.97%
EFX190823C001350002019-07-22 12:10AM EDT135.005.707.308.000.00--00.00%
EFX190823C001360002019-08-07 3:08PM EDT136.005.207.109.100.00-1058.89%
EFX190823C001370002019-08-07 3:59PM EDT137.004.805.509.500.00-1080.49%
EFX190823C001380002019-08-07 3:59PM EDT138.004.104.108.500.00-1074.90%
EFX190823C001400002019-08-19 11:59AM EDT140.004.893.804.50+2.61+114.47%4027.93%
EFX190823C001410002019-08-19 1:12PM EDT141.003.802.803.60+0.90+31.03%2025.44%
EFX190823C001420002019-08-12 10:57AM EDT142.001.652.402.700.00-8022.34%
EFX190823C001430002019-08-19 11:59AM EDT143.002.301.501.95+1.25+119.05%9020.80%
EFX190823C001440002019-08-19 1:00PM EDT144.001.551.051.25+0.70+82.35%2018.60%
EFX190823C001450002019-08-19 9:39AM EDT145.001.060.650.80+0.26+32.50%2018.31%
EFX190823C001460002019-08-19 11:59AM EDT146.000.620.350.50-0.16-20.51%4018.53%
EFX190823C001550002019-07-24 3:40PM EDT155.000.400.000.300.00--045.41%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EFX190823P001240002019-07-24 1:24PM EDT124.000.500.000.400.00-2074.12%
EFX190823P001280002019-07-23 12:27PM EDT128.000.870.100.400.00--063.87%
EFX190823P001290002019-07-22 12:10AM EDT129.001.590.150.150.00--054.49%
EFX190823P001300002019-07-23 12:27PM EDT130.001.090.150.200.00--052.93%
EFX190823P001320002019-07-23 12:27PM EDT132.001.430.250.150.00-2045.02%
EFX190823P001340002019-08-19 10:34AM EDT134.000.050.000.15-2.95-98.33%11038.67%
EFX190823P001350002019-08-07 2:56PM EDT135.001.350.000.200.00-3037.89%
EFX190823P001360002019-08-07 2:56PM EDT136.001.600.000.200.00--034.47%
EFX190823P001370002019-08-07 3:02PM EDT137.001.900.000.200.00--031.06%
EFX190823P001380002019-08-12 10:48AM EDT138.001.550.150.250.00-3029.30%
EFX190823P001390002019-08-13 3:51PM EDT139.002.110.200.350.00-5028.47%
EFX190823P001400002019-08-19 11:17AM EDT140.000.360.300.45-1.74-82.86%1026.81%
EFX190823P001410002019-08-16 10:04AM EDT141.001.500.450.600.00-2025.46%
EFX190823P001420002019-08-16 10:04AM EDT142.001.900.650.850.00-2024.90%
EFX190823P001430002019-08-19 12:22PM EDT143.000.950.951.20-0.98-50.78%2024.66%
EFX190823P001450002019-08-19 11:17AM EDT145.001.801.902.35-4.00-68.97%12-26.76%