EQT Corporation (EQT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240517C00026000 | 2024-05-06 1:16PM EDT | 26.00 | 14.85 | 14.75 | 15.85 | 0.00 | - | 10 | 0 | 496.09% |
| EQT240517C00027000 | 2024-05-06 1:16PM EDT | 27.00 | 14.00 | 13.90 | 14.95 | 0.00 | - | 30 | 0 | 528.91% |
| EQT240517C00028000 | 2024-03-15 10:11AM EDT | 28.00 | 6.10 | 8.80 | 11.00 | 0.00 | - | - | 9 | 0.00% |
| EQT240517C00029000 | 2024-05-06 1:16PM EDT | 29.00 | 11.85 | 11.50 | 13.95 | 0.00 | - | 10 | 0 | 555.86% |
| EQT240517C00030000 | 2024-05-13 10:42AM EDT | 30.00 | 9.48 | 10.70 | 12.00 | 0.00 | - | 8 | 13 | 386.72% |
| EQT240517C00031000 | 2024-05-06 1:16PM EDT | 31.00 | 9.60 | 9.05 | 10.40 | 0.00 | - | 40 | 0 | 374.22% |
| EQT240517C00032000 | 2024-05-17 2:30PM EDT | 32.00 | 9.34 | 9.05 | 9.90 | +0.51 | +5.78% | 6 | 7 | 365.63% |
| EQT240517C00033000 | 2024-05-16 1:31PM EDT | 33.00 | 8.65 | 7.75 | 9.10 | 0.00 | - | 3 | 3 | 315.63% |
| EQT240517C00034000 | 2024-05-16 1:51PM EDT | 34.00 | 6.85 | 7.00 | 7.60 | 0.00 | - | 1 | 5 | 239.84% |
| EQT240517C00035000 | 2024-05-17 2:30PM EDT | 35.00 | 6.36 | 5.05 | 6.90 | +0.61 | +10.61% | 8 | 42 | 352.93% |
| EQT240517C00035500 | 2024-05-17 2:48PM EDT | 35.50 | 5.93 | 5.15 | 7.30 | +0.23 | +4.04% | 6 | 6 | 300.00% |
| EQT240517C00036000 | 2024-05-16 3:57PM EDT | 36.00 | 4.50 | 4.80 | 6.70 | 0.00 | - | 3 | 6 | 285.55% |
| EQT240517C00036500 | 2024-04-25 3:01PM EDT | 36.50 | 3.75 | 4.50 | 5.60 | 0.00 | - | - | 0 | 228.13% |
| EQT240517C00037000 | 2024-05-17 2:33PM EDT | 37.00 | 4.43 | 3.05 | 6.25 | -0.25 | -5.34% | 5 | 58 | 229.69% |
| EQT240517C00037500 | 2024-05-17 3:06PM EDT | 37.50 | 3.98 | 2.36 | 4.45 | +0.98 | +32.67% | 1 | 6 | 259.77% |
| EQT240517C00038000 | 2024-05-16 9:30AM EDT | 38.00 | 3.48 | 2.95 | 3.75 | +0.48 | +16.00% | 1 | 325 | 135.16% |
| EQT240517C00038500 | 2024-05-16 3:51PM EDT | 38.50 | 2.10 | 2.30 | 2.97 | 0.00 | - | 2 | 151 | 142.58% |
| EQT240517C00039000 | 2024-05-17 3:06PM EDT | 39.00 | 2.43 | 1.83 | 2.49 | +0.99 | +68.75% | 51 | 619 | 128.32% |
| EQT240517C00039500 | 2024-05-17 11:51AM EDT | 39.50 | 1.48 | 1.50 | 2.21 | -0.34 | -18.68% | 5 | 127 | 87.50% |
| EQT240517C00040000 | 2024-05-17 3:57PM EDT | 40.00 | 1.14 | 1.08 | 2.44 | +0.48 | +72.73% | 223 | 3,109 | 126.95% |
| EQT240517C00040500 | 2024-05-17 2:47PM EDT | 40.50 | 1.16 | 0.38 | 0.82 | +0.77 | +197.44% | 89 | 358 | 46.88% |
| EQT240517C00041000 | 2024-05-17 3:59PM EDT | 41.00 | 0.20 | 0.13 | 0.39 | -0.03 | -13.04% | 391 | 1,381 | 34.77% |
| EQT240517C00041500 | 2024-05-17 3:08PM EDT | 41.50 | 0.05 | 0.00 | 0.13 | -0.23 | -82.14% | 6 | 179 | 30.47% |
| EQT240517C00042000 | 2024-05-17 3:18PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 97 | 1,558 | 22.66% |
| EQT240517C00042500 | 2024-05-17 10:40AM EDT | 42.50 | 0.03 | 0.00 | 2.13 | -0.11 | -78.57% | 4 | 300 | 188.48% |
| EQT240517C00043000 | 2024-05-17 2:36PM EDT | 43.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 41 | 310 | 57.03% |
| EQT240517C00043500 | 2024-05-17 11:14AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 30 | 21 | 53.13% |
| EQT240517C00044000 | 2024-05-13 11:38AM EDT | 44.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 1 | 576 | 167.19% |
| EQT240517C00044500 | 2024-05-13 11:36AM EDT | 44.50 | 0.02 | 0.00 | 1.07 | 0.00 | - | 3 | 3 | 191.02% |
| EQT240517C00045000 | 2024-05-13 11:09AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 71.88% |
| EQT240517C00045500 | 2024-05-08 1:52PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 156 | 50.00% |
| EQT240517C00046000 | 2024-05-16 12:02PM EDT | 46.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 15 | 671 | 135.94% |
| EQT240517C00048000 | 2024-05-13 10:48AM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 256.64% |
| EQT240517C00050000 | 2024-04-25 10:06AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240517P00026000 | 2024-04-08 9:30AM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EQT240517P00027000 | 2024-03-20 11:20AM EDT | 27.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 20 | 24 | 512.50% |
| EQT240517P00028000 | 2024-04-29 2:52PM EDT | 28.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 54 | 581.25% |
| EQT240517P00029000 | 2024-05-10 11:30AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 50 | 268.75% |
| EQT240517P00030000 | 2024-05-10 1:37PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 243.75% |
| EQT240517P00031000 | 2024-05-13 11:46AM EDT | 31.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 25 | 54 | 459.38% |
| EQT240517P00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 260 | 420.70% |
| EQT240517P00033000 | 2024-05-09 11:24AM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 353 | 225.00% |
| EQT240517P00034000 | 2024-05-15 9:48AM EDT | 34.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 7 | 227 | 255.08% |
| EQT240517P00035000 | 2024-05-15 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 78 | 3,975 | 153.13% |
| EQT240517P00035500 | 2024-05-15 9:48AM EDT | 35.50 | 0.01 | 0.00 | 0.67 | 0.00 | - | 25 | 69 | 253.13% |
| EQT240517P00036000 | 2024-05-10 10:58AM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 92 | 228 | 147.66% |
| EQT240517P00036500 | 2024-05-10 1:01PM EDT | 36.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 74 | 211 | 251.95% |
| EQT240517P00037000 | 2024-05-16 12:03PM EDT | 37.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 64 | 564 | 122.66% |
| EQT240517P00037500 | 2024-05-16 10:53AM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 362 | 96.88% |
| EQT240517P00038000 | 2024-05-16 10:52AM EDT | 38.00 | 0.07 | 0.00 | 0.02 | +0.06 | +600.00% | 2 | 3,416 | 73.44% |
| EQT240517P00038500 | 2024-05-14 3:26PM EDT | 38.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 280 | 155.86% |
| EQT240517P00039000 | 2024-05-17 1:20PM EDT | 39.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 2 | 506 | 132.42% |
| EQT240517P00039500 | 2024-05-16 9:45AM EDT | 39.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 105 | 50.00% |
| EQT240517P00040000 | 2024-05-17 1:36PM EDT | 40.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 62 | 4,008 | 42.19% |
| EQT240517P00040500 | 2024-05-17 3:15PM EDT | 40.50 | 0.70 | 0.00 | 1.20 | +0.44 | +169.23% | 11 | 33 | 105.08% |
| EQT240517P00041000 | 2024-05-17 2:56PM EDT | 41.00 | 0.01 | 0.00 | 0.10 | -0.27 | -96.43% | 22 | 556 | 19.92% |
| EQT240517P00041500 | 2024-05-17 2:38PM EDT | 41.50 | 0.14 | 0.15 | 0.42 | -0.45 | -76.27% | 20 | 191 | 25.00% |
| EQT240517P00042000 | 2024-05-17 2:01PM EDT | 42.00 | 0.95 | 0.73 | 1.66 | +0.02 | +2.15% | 2 | 37 | 81.05% |
| EQT240517P00042500 | 2024-05-07 10:00AM EDT | 42.50 | 1.67 | 1.22 | 2.27 | 0.00 | - | - | 3 | 106.84% |
| EQT240517P00043000 | 2024-05-17 3:04PM EDT | 43.00 | 1.56 | 1.61 | 2.51 | -0.89 | -36.33% | 8 | 8 | 96.68% |
| EQT240517P00044000 | 2024-04-25 1:40PM EDT | 44.00 | 3.88 | 2.60 | 3.95 | 0.00 | - | - | 0 | 161.72% |
| EQT240517P00045000 | 2024-05-13 1:04PM EDT | 45.00 | 5.47 | 2.64 | 4.00 | 0.00 | - | 3 | 3 | 139.45% |
© 2024 Yahoo. All rights reserved.