Equinor ASA (EQNR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR241018C00017420 | 2024-09-13 9:51AM EDT | 17.42 | 8.12 | 7.90 | 10.00 | 0.00 | - | 1 | 0 | 337.11% |
| EQNR241018C00019420 | 2024-09-18 3:42PM EDT | 19.42 | 5.80 | 5.80 | 7.00 | 0.00 | - | 1 | 1 | 169.53% |
| EQNR241018C00019710 | 2024-05-22 11:09AM EDT | 19.71 | 9.20 | 7.80 | 8.70 | 0.00 | - | - | 1 | 450.20% |
| EQNR241018C00020420 | 2024-09-19 12:05PM EDT | 20.42 | 4.80 | 5.20 | 5.40 | 0.00 | - | - | 1 | 116.41% |
| EQNR241018C00020710 | 2024-05-27 12:14AM EDT | 20.71 | 5.20 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR241018C00021000 | 2024-02-20 11:40AM EDT | 21.00 | 5.20 | 4.70 | 8.30 | 0.00 | - | - | 1 | 344.34% |
| EQNR241018C00021420 | 2024-10-03 10:48AM EDT | 21.42 | 5.20 | 4.20 | 4.40 | 0.00 | - | 1 | 11 | 96.09% |
| EQNR241018C00021710 | 2024-05-27 12:14AM EDT | 21.71 | 5.80 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR241018C00022000 | 2024-04-19 10:32AM EDT | 22.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EQNR241018C00022420 | 2024-10-07 12:11PM EDT | 22.42 | 3.90 | 3.00 | 3.40 | 0.00 | - | 1 | 6 | 97.66% |
| EQNR241018C00022710 | 2024-05-27 12:14AM EDT | 22.71 | 4.80 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR241018C00023000 | 2024-04-17 12:23PM EDT | 23.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EQNR241018C00023420 | 2024-10-14 1:53PM EDT | 23.42 | 2.30 | 2.15 | 2.75 | -0.25 | -9.80% | 1 | 25 | 81.25% |
| EQNR241018C00023710 | 2024-05-16 10:35AM EDT | 23.71 | 4.80 | 2.50 | 5.30 | 0.00 | - | - | 10 | 245.51% |
| EQNR241018C00024000 | 2024-05-13 9:57AM EDT | 24.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| EQNR241018C00024420 | 2024-10-14 3:49PM EDT | 24.42 | 1.30 | 1.25 | 1.40 | +0.06 | +4.84% | 2 | 245 | 49.81% |
| EQNR241018C00024710 | 2024-08-16 9:30AM EDT | 24.71 | 3.06 | 3.10 | 3.30 | -0.45 | -12.82% | 1 | 85 | 230.18% |
| EQNR241018C00025000 | 2024-05-14 10:41AM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| EQNR241018C00025420 | 2024-10-14 3:48PM EDT | 25.42 | 0.40 | 0.40 | 0.55 | -0.10 | -20.00% | 12 | 2,680 | 35.16% |
| EQNR241018C00025710 | 2024-08-12 1:28PM EDT | 25.71 | 2.60 | 1.25 | 2.40 | 0.00 | - | 5 | 228 | 154.49% |
| EQNR241018C00026000 | 2024-05-14 11:35AM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 3.13% |
| EQNR241018C00026420 | 2024-10-11 3:42PM EDT | 26.42 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 380 | 29.49% |
| EQNR241018C00026710 | 2024-08-16 9:38AM EDT | 26.71 | 1.44 | 1.55 | 1.70 | -0.11 | -7.10% | 4 | 269 | 172.85% |
| EQNR241018C00027000 | 2024-05-14 3:48PM EDT | 27.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 12.50% |
| EQNR241018C00027420 | 2024-10-10 1:11PM EDT | 27.42 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 974 | 50.00% |
| EQNR241018C00027710 | 2024-08-16 3:46PM EDT | 27.71 | 1.01 | 0.95 | 1.10 | -0.04 | -3.81% | 3 | 616 | 150.78% |
| EQNR241018C00028000 | 2024-05-14 10:16AM EDT | 28.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 25.00% |
| EQNR241018C00028420 | 2024-10-10 3:26PM EDT | 28.42 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,675 | 50.00% |
| EQNR241018C00028710 | 2024-08-16 11:13AM EDT | 28.71 | 0.52 | 0.45 | 0.60 | -0.08 | -13.33% | 1 | 908 | 127.15% |
| EQNR241018C00029000 | 2024-05-14 2:57PM EDT | 29.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| EQNR241018C00029420 | 2024-10-14 9:53AM EDT | 29.42 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 454 | 71.88% |
| EQNR241018C00029710 | 2024-08-16 2:25PM EDT | 29.71 | 0.30 | 0.20 | 0.30 | 0.00 | - | 17 | 352 | 113.67% |
| EQNR241018C00030000 | 2024-05-14 3:40PM EDT | 30.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 25.00% |
| EQNR241018C00030420 | 2024-10-07 1:42PM EDT | 30.42 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 611 | 75.00% |
| EQNR241018C00030710 | 2024-08-12 11:05AM EDT | 30.71 | 0.30 | 0.10 | 0.15 | 0.00 | - | 393 | 616 | 108.20% |
| EQNR241018C00031000 | 2024-05-13 2:06PM EDT | 31.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 30 | 122 | 50.00% |
| EQNR241018C00031420 | 2024-09-20 3:27PM EDT | 31.42 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 252 | 97.66% |
| EQNR241018C00031710 | 2024-07-23 3:34PM EDT | 31.71 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 239 | 116.41% |
| EQNR241018C00032000 | 2024-04-30 1:22PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 50.00% |
| EQNR241018C00032420 | 2024-09-30 12:58PM EDT | 32.42 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1,137 | 97.66% |
| EQNR241018C00032710 | 2024-08-05 11:19AM EDT | 32.71 | 0.16 | 0.05 | 0.45 | 0.00 | - | 3 | 1,138 | 160.16% |
| EQNR241018C00033000 | 2024-05-02 12:43PM EDT | 33.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,131 | 50.00% |
| EQNR241018C00033420 | 2024-09-30 2:43PM EDT | 33.42 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 552 | 137.89% |
| EQNR241018C00033710 | 2024-06-20 10:10AM EDT | 33.71 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 528 | 194.53% |
| EQNR241018C00034000 | 2024-05-14 2:58PM EDT | 34.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 527 | 50.00% |
| EQNR241018C00034420 | 2024-09-17 12:25PM EDT | 34.42 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 460 | 118.75% |
| EQNR241018C00034710 | 2024-07-22 3:47PM EDT | 34.71 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 45 | 153.13% |
| EQNR241018C00035000 | 2024-04-19 12:22PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR241018P00017420 | 2024-09-19 2:47PM EDT | 17.42 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 311 | 157.81% |
| EQNR241018P00017710 | 2024-07-08 12:24PM EDT | 17.71 | 0.05 | 0.05 | 0.90 | 0.00 | - | 1 | 305 | 285.55% |
| EQNR241018P00018000 | 2024-03-12 2:42PM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 304 | 256.64% |
| EQNR241018P00018420 | 2024-09-12 12:43PM EDT | 18.42 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 244.14% |
| EQNR241018P00018710 | 2024-08-12 10:20AM EDT | 18.71 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 147.66% |
| EQNR241018P00019000 | 2024-03-22 3:20PM EDT | 19.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 10 | 177.34% |
| EQNR241018P00019420 | 2024-09-09 3:32PM EDT | 19.42 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 40 | 214.45% |
| EQNR241018P00019710 | 2024-08-16 2:25PM EDT | 19.71 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 23 | 126.56% |
| EQNR241018P00020000 | 2024-05-13 9:34AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| EQNR241018P00020420 | 2024-09-03 3:07PM EDT | 20.42 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 185.94% |
| EQNR241018P00020710 | 2024-08-02 10:32AM EDT | 20.71 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 106.25% |
| EQNR241018P00021000 | 2024-04-16 2:30PM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| EQNR241018P00021420 | 2024-09-24 10:21AM EDT | 21.42 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 65 | 157.81% |
| EQNR241018P00021710 | 2024-08-06 1:22PM EDT | 21.71 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 61 | 149.61% |
| EQNR241018P00022000 | 2024-05-14 2:57PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| EQNR241018P00022420 | 2024-10-02 9:31AM EDT | 22.42 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 458 | 130.08% |
| EQNR241018P00022710 | 2024-08-15 12:59PM EDT | 22.71 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 381 | 67.19% |
| EQNR241018P00023000 | 2024-05-14 2:57PM EDT | 23.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| EQNR241018P00023420 | 2024-10-10 1:50PM EDT | 23.42 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 493 | 59.38% |
| EQNR241018P00023710 | 2024-08-12 10:07AM EDT | 23.71 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 417 | 57.81% |
| EQNR241018P00024000 | 2024-05-14 2:57PM EDT | 24.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 409 | 12.50% |
| EQNR241018P00024420 | 2024-10-14 10:44AM EDT | 24.42 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 736 | 33.99% |
| EQNR241018P00024710 | 2024-08-12 9:30AM EDT | 24.71 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 415 | 46.68% |
| EQNR241018P00025000 | 2024-05-13 9:34AM EDT | 25.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 185 | 6.25% |
| EQNR241018P00025420 | 2024-10-14 3:19PM EDT | 25.42 | 0.24 | 0.15 | 0.25 | -0.08 | -25.00% | 5 | 1,150 | 29.88% |
| EQNR241018P00025710 | 2024-08-16 2:30PM EDT | 25.71 | 0.32 | 0.25 | 0.40 | -0.13 | -28.89% | 3 | 854 | 31.25% |
| EQNR241018P00026000 | 2024-05-09 1:54PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 0.00% |
| EQNR241018P00026420 | 2024-10-09 3:36PM EDT | 26.42 | 1.60 | 0.75 | 0.90 | 0.00 | - | 11 | 287 | 33.99% |
| EQNR241018P00026710 | 2024-08-16 3:00PM EDT | 26.71 | 0.55 | 0.50 | 0.65 | -0.14 | -20.29% | 1 | 214 | 0.00% |
| EQNR241018P00027000 | 2024-05-14 11:34AM EDT | 27.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 330 | 0.00% |
| EQNR241018P00027420 | 2024-10-04 2:27PM EDT | 27.42 | 0.85 | 1.65 | 1.90 | 0.00 | - | 7 | 143 | 55.86% |
| EQNR241018P00027710 | 2024-08-14 3:43PM EDT | 27.71 | 1.10 | 0.90 | 1.00 | 0.00 | - | 3 | 345 | 0.00% |
| EQNR241018P00028000 | 2024-05-09 3:50PM EDT | 28.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
| EQNR241018P00028420 | 2024-10-07 2:51PM EDT | 28.42 | 2.22 | 2.65 | 2.80 | 0.00 | - | 2 | 36 | 54.69% |
| EQNR241018P00028710 | 2024-08-08 10:01AM EDT | 28.71 | 2.35 | 1.45 | 1.60 | 0.00 | - | 12 | 85 | 0.00% |
| EQNR241018P00029000 | 2024-05-06 9:44AM EDT | 29.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| EQNR241018P00029420 | 2024-08-29 3:27PM EDT | 29.42 | 2.25 | 4.30 | 4.70 | 0.00 | - | 2 | 11 | 164.45% |
| EQNR241018P00029710 | 2024-08-13 9:46AM EDT | 29.71 | 2.55 | 2.20 | 2.35 | 0.00 | - | 4 | 25 | 0.00% |
| EQNR241018P00030000 | 2024-05-13 1:33PM EDT | 30.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EQNR241018P00030420 | 2024-09-16 12:14AM EDT | 30.42 | 2.95 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR241018P00030710 | 2024-06-27 1:12PM EDT | 30.71 | 2.95 | 3.40 | 7.00 | 0.00 | - | 2 | 18 | 113.28% |
| EQNR241018P00031000 | 2024-04-26 10:56AM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EQNR241018P00031420 | 2024-09-16 12:14AM EDT | 31.42 | 4.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR241018P00031710 | 2024-07-08 1:32PM EDT | 31.71 | 4.30 | 5.10 | 5.80 | 0.00 | - | 7 | 70 | 0.00% |
| EQNR241018P00032000 | 2024-05-14 3:53PM EDT | 32.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| EQNR241018P00032420 | 2024-09-16 12:14AM EDT | 32.42 | 6.38 | 4.90 | 6.90 | 0.00 | - | - | 1 | 135.16% |
| EQNR241018P00032710 | 2024-07-22 9:58AM EDT | 32.71 | 6.38 | 4.70 | 6.70 | 0.00 | - | 2 | 29 | 0.00% |
| EQNR241018P00033000 | 2024-05-14 10:36AM EDT | 33.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| EQNR241018P00033420 | 2024-09-16 12:14AM EDT | 33.42 | 6.10 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR241018P00033710 | 2024-07-08 3:48PM EDT | 33.71 | 6.10 | 7.00 | 8.30 | 0.00 | - | 21 | 66 | 174.22% |
| EQNR241018P00034000 | 2024-05-13 12:06PM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EQNR241018P00034420 | 2024-09-16 12:14AM EDT | 34.42 | 7.40 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR241018P00034710 | 2024-06-13 1:16PM EDT | 34.71 | 7.40 | 5.60 | 9.80 | 0.00 | - | 1 | 13 | 258.59% |
| EQNR241018P00035000 | 2024-05-10 2:00PM EDT | 35.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EQNR241018P00039420 | 2024-08-15 12:14PM EDT | 39.42 | 12.10 | 13.60 | 15.70 | 0.00 | - | - | 0 | 339.45% |
| EQNR241018P00039710 | 2024-08-15 12:14PM EDT | 39.71 | 12.10 | 11.30 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
| EQNR241018P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.