New Zealand markets closed

EQT Corporation (EQT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.34-0.96 (-2.38%)
At close: 04:00PM EDT
39.33 -0.01 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EQT240621C000150002024-06-03 9:30AM EDT15.0026.9222.6026.500.00-11397.66%
EQT240621C000200002024-04-18 2:32PM EDT20.0016.2719.4523.350.00-543546.09%
EQT240621C000250002024-05-16 3:55PM EDT25.0015.7513.5516.250.00-4125260.74%
EQT240621C000260002024-05-03 1:34PM EDT26.0014.1513.1517.500.00-121376.56%
EQT240621C000270002024-02-16 4:09PM EDT27.008.856.907.800.00-6190.00%
EQT240621C000280002024-06-13 11:44AM EDT28.0012.109.7012.900.00-133298.14%
EQT240621C000290002024-04-01 9:36AM EDT29.008.109.659.950.00-120.00%
EQT240621C000300002024-06-12 1:05PM EDT30.0010.908.2010.500.00-5823281.25%
EQT240621C000310002024-05-13 10:42AM EDT31.008.738.8010.950.00-8183235.64%
EQT240621C000320002024-06-06 1:36PM EDT32.008.717.207.500.00-82864.06%
EQT240621C000330002024-05-22 12:30PM EDT33.008.206.308.450.00-136164.65%
EQT240621C000340002024-05-30 9:50AM EDT34.007.153.856.800.00-10348173.54%
EQT240621C000350002024-06-13 1:02PM EDT35.005.304.205.400.00-11,23291.99%
EQT240621C000355002024-06-13 11:44AM EDT35.504.703.804.600.00-1177.34%
EQT240621C000360002024-06-14 10:20AM EDT36.004.173.253.55-0.16-3.70%725858.40%
EQT240621C000365002024-06-07 10:24AM EDT36.504.322.373.050.00-3351.95%
EQT240621C000370002024-06-14 2:07PM EDT37.002.461.252.62-1.64-40.00%1124550.59%
EQT240621C000375002024-05-22 9:42AM EDT37.503.551.642.060.00--039.45%
EQT240621C000380002024-06-14 3:13PM EDT38.001.751.142.10-0.70-28.57%858862.01%
EQT240621C000390002024-06-14 3:04PM EDT39.000.990.790.84-1.43-59.09%561,84330.27%
EQT240621C000395002024-06-14 3:09PM EDT39.500.670.520.56-1.18-63.78%51829.20%
EQT240621C000400002024-06-14 3:58PM EDT40.000.340.320.35-0.46-57.50%1324,13028.52%
EQT240621C000405002024-06-14 3:53PM EDT40.500.250.190.23-0.30-54.55%7923429.59%
EQT240621C000410002024-06-14 3:27PM EDT41.000.150.100.14-0.18-54.55%1611,64929.98%
EQT240621C000415002024-06-14 3:16PM EDT41.500.090.060.10-0.14-60.87%1030132.03%
EQT240621C000420002024-06-14 12:28PM EDT42.000.090.030.07-0.06-40.00%24,38733.79%
EQT240621C000425002024-06-14 12:31PM EDT42.500.050.020.15-0.06-54.55%1421146.68%
EQT240621C000430002024-06-14 11:06AM EDT43.000.050.000.25-0.02-28.57%51,04660.16%
EQT240621C000435002024-06-11 9:30AM EDT43.500.110.000.410.00-23761.52%
EQT240621C000440002024-06-14 10:39AM EDT44.000.110.010.10-0.36-76.60%146355.08%
EQT240621C000445002024-06-12 9:48AM EDT44.500.050.010.750.00--285.35%
EQT240621C000450002024-06-14 11:10AM EDT45.000.040.010.050.00-32,50750.39%
EQT240621C000455002024-06-12 9:30AM EDT45.500.050.010.750.00-5695.21%
EQT240621C000460002024-06-10 10:46AM EDT46.000.040.010.750.00-165999.90%
EQT240621C000465002024-05-30 10:16AM EDT46.500.100.010.380.00-303187.11%
EQT240621C000470002024-06-14 2:03PM EDT47.000.020.011.00-0.01-33.33%221,030118.95%
EQT240621C000480002024-06-14 2:04PM EDT48.000.020.001.00-0.02-50.00%8732127.73%
EQT240621C000490002024-06-11 11:34AM EDT49.000.030.000.750.00-126125.59%
EQT240621C000500002024-06-07 1:24PM EDT50.000.050.000.100.00-45,06688.28%
EQT240621C000540002024-06-13 2:24PM EDT54.000.010.000.230.00-121126.95%
EQT240621C000550002024-04-25 1:35PM EDT55.000.040.000.750.00-2320169.53%
EQT240621C000600002024-04-05 10:21AM EDT60.000.020.000.250.00-1188161.72%
EQT240621C000650002024-01-02 3:02PM EDT65.000.170.000.180.00-2103176.56%
EQT240621C000700002024-01-30 4:51PM EDT70.000.080.000.030.00-335157.81%
EQT240621C000750002024-05-13 11:48AM EDT75.000.040.000.250.00-3149227.34%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EQT240621P000150002024-04-03 2:07PM EDT15.000.010.000.400.00-10130393.75%
EQT240621P000200002024-04-29 9:30AM EDT20.000.020.000.000.00-534250.00%
EQT240621P000250002024-06-11 2:44PM EDT25.000.010.000.040.00-61,430140.63%
EQT240621P000260002024-04-16 1:27PM EDT26.000.120.000.750.00-222218.16%
EQT240621P000270002024-05-02 3:32PM EDT27.000.030.000.750.00-10198202.15%
EQT240621P000280002024-05-20 12:39PM EDT28.000.010.000.100.00-2407123.44%
EQT240621P000290002024-05-31 3:42PM EDT29.000.060.000.750.00-10123171.48%
EQT240621P000300002024-06-13 3:24PM EDT30.000.050.010.100.00-108,208103.13%
EQT240621P000310002024-05-16 12:16PM EDT31.000.190.000.750.00-3277141.99%
EQT240621P000320002024-06-06 12:20PM EDT32.000.030.000.110.00-723182.03%
EQT240621P000330002024-06-14 3:05PM EDT33.000.020.010.020.00-16541557.81%
EQT240621P000340002024-05-28 12:39PM EDT34.000.050.010.740.00-41,11799.61%
EQT240621P000350002024-06-12 3:10PM EDT35.000.050.010.700.00-41,84483.98%
EQT240621P000360002024-06-11 9:53AM EDT36.000.100.010.630.00-562867.38%
EQT240621P000365002024-06-14 11:29AM EDT36.500.030.030.95-0.13-81.25%3571.78%
EQT240621P000370002024-06-12 11:46AM EDT37.000.040.050.100.00-194835.94%
EQT240621P000375002024-06-14 11:07AM EDT37.500.080.070.13+0.02+33.33%1332.72%
EQT240621P000380002024-06-14 12:17PM EDT38.000.120.140.18+0.04+50.00%1572729.88%
EQT240621P000385002024-06-14 3:57PM EDT38.500.270.240.28+0.10+58.82%249328.42%
EQT240621P000390002024-06-14 3:12PM EDT39.000.350.410.45+0.16+84.21%867327.93%
EQT240621P000395002024-06-14 3:48PM EDT39.500.580.630.68+0.28+93.33%537027.44%
EQT240621P000400002024-06-14 3:39PM EDT40.000.820.920.98+0.34+70.83%571,89927.05%
EQT240621P000405002024-06-14 3:58PM EDT40.501.311.273.45+0.43+48.86%69577.93%
EQT240621P000410002024-06-14 2:37PM EDT41.001.601.581.97+0.54+50.94%766541.02%
EQT240621P000415002024-06-03 1:37PM EDT41.501.342.122.430.00-2554844.82%
EQT240621P000420002024-06-14 3:40PM EDT42.002.452.592.73+0.72+41.62%946533.79%
EQT240621P000425002024-06-10 10:53AM EDT42.502.862.394.90+1.45+102.84%12170.41%
EQT240621P000430002024-06-14 1:35PM EDT43.003.482.634.70+1.43+69.76%156107.72%
EQT240621P000435002024-06-12 11:57AM EDT43.502.804.004.250.00-2149.61%
EQT240621P000440002024-06-14 10:34AM EDT44.003.904.505.70+0.23+6.27%410484.57%
EQT240621P000450002024-05-13 1:04PM EDT45.005.462.815.350.00-41210.00%
EQT240621P000460002024-05-09 10:07AM EDT46.005.903.506.600.00-500.00%
EQT240621P000470002023-12-19 11:08AM EDT47.009.3511.1512.850.00-4254320.41%
EQT240621P000480002023-12-01 11:02AM EDT48.008.909.7510.100.00-120177.93%
EQT240621P000490002024-01-08 11:27AM EDT49.0011.8014.9015.400.00-10398.05%
EQT240621P000500002024-04-05 11:49AM EDT50.0013.408.8010.000.00-2040.00%
EQT240621P000550002022-12-07 11:37AM EDT55.0021.7022.7023.700.00-852555.57%
EQT240621P000600002023-09-15 3:59PM EDT60.0018.4516.8517.400.00-100.00%
EQT240621P000650002022-11-08 4:55PM EDT65.0024.9030.3031.100.00--3520.02%
EQT240621P000700002023-02-16 10:36AM EDT70.0038.6040.0541.150.00-260783.30%
EQT240621P000750002023-02-16 10:36AM EDT75.0043.6045.1046.300.00--0818.85%