EQT Corporation (EQT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240628C00030000 | 2024-06-13 10:15AM EDT | 30.00 | 10.15 | 7.50 | 9.95 | 0.00 | - | 7 | 7 | 134.08% |
| EQT240628C00033000 | 2024-06-17 11:42AM EDT | 33.00 | 5.55 | 3.45 | 5.40 | 0.00 | - | 11 | 11 | 69.73% |
| EQT240628C00034000 | 2024-05-31 3:35PM EDT | 34.00 | 7.18 | 3.10 | 6.25 | 0.00 | - | 18 | 18 | 78.61% |
| EQT240628C00035000 | 2024-06-18 10:52AM EDT | 35.00 | 3.66 | 2.83 | 4.25 | -2.55 | -41.06% | 1 | 1 | 57.62% |
| EQT240628C00037000 | 2024-06-18 10:12AM EDT | 37.00 | 1.85 | 0.38 | 1.59 | -1.64 | -46.99% | 1 | 10 | 34.67% |
| EQT240628C00038000 | 2024-06-18 3:53PM EDT | 38.00 | 0.93 | 0.85 | 0.91 | -0.41 | -30.60% | 11 | 11 | 32.03% |
| EQT240628C00039500 | 2024-06-18 12:07PM EDT | 39.50 | 0.41 | 0.24 | 0.41 | -0.13 | -24.07% | 34 | 33 | 35.74% |
| EQT240628C00040000 | 2024-06-18 2:53PM EDT | 40.00 | 0.23 | 0.12 | 0.25 | -0.14 | -37.84% | 31 | 134 | 33.69% |
| EQT240628C00040500 | 2024-06-18 1:55PM EDT | 40.50 | 0.17 | 0.09 | 0.19 | -0.09 | -34.62% | 14 | 12 | 35.25% |
| EQT240628C00041000 | 2024-06-18 1:09PM EDT | 41.00 | 0.13 | 0.04 | 1.18 | -0.02 | -13.33% | 1 | 49 | 62.99% |
| EQT240628C00041500 | 2024-06-17 12:25PM EDT | 41.50 | 0.10 | 0.03 | 0.06 | 0.00 | - | 12 | 735 | 32.81% |
| EQT240628C00042000 | 2024-06-18 3:42PM EDT | 42.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 1 | 66 | 36.33% |
| EQT240628C00042500 | 2024-06-14 1:39PM EDT | 42.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 53.71% |
| EQT240628C00043000 | 2024-06-17 3:05PM EDT | 43.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 169 | 43.36% |
| EQT240628C00044000 | 2024-06-13 2:19PM EDT | 44.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 109 | 51.37% |
| EQT240628C00045000 | 2024-06-07 12:08PM EDT | 45.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 1 | 3 | 67.97% |
| EQT240628C00046000 | 2024-05-28 3:31PM EDT | 46.00 | 0.21 | 0.00 | 0.73 | 0.00 | - | 3 | 3 | 93.65% |
| EQT240628C00046500 | 2024-06-14 10:54AM EDT | 46.50 | 0.05 | 0.00 | 1.48 | 0.00 | - | 2 | 0 | 121.88% |
| EQT240628C00047000 | 2024-06-18 11:34AM EDT | 47.00 | 0.01 | 0.00 | 1.28 | -0.25 | -96.15% | 1 | 4 | 119.82% |
| EQT240628C00050000 | 2024-05-28 11:57AM EDT | 50.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 20 | 40 | 141.60% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240628P00032000 | 2024-06-17 3:29PM EDT | 32.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 11 | 56.25% |
| EQT240628P00035000 | 2024-05-30 2:41PM EDT | 35.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 13 | 13 | 36.13% |
| EQT240628P00036000 | 2024-06-17 1:09PM EDT | 36.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 7 | 24 | 32.03% |
| EQT240628P00037000 | 2024-06-18 10:42AM EDT | 37.00 | 0.21 | 0.25 | 0.47 | -0.04 | -16.00% | 4 | 38 | 38.38% |
| EQT240628P00037500 | 2024-06-17 12:25PM EDT | 37.50 | 0.29 | 0.38 | 0.44 | -0.09 | -23.68% | 10 | 7 | 29.49% |
| EQT240628P00038000 | 2024-06-18 10:42AM EDT | 38.00 | 0.45 | 0.57 | 0.63 | -0.33 | -42.31% | 2 | 67 | 28.81% |
| EQT240628P00039000 | 2024-06-18 12:40PM EDT | 39.00 | 0.94 | 1.11 | 1.21 | -0.14 | -12.96% | 20 | 89 | 29.10% |
| EQT240628P00039500 | 2024-06-17 2:52PM EDT | 39.50 | 1.21 | 1.43 | 1.99 | 0.00 | - | 3 | 13 | 48.05% |
| EQT240628P00040000 | 2024-06-17 11:47AM EDT | 40.00 | 1.82 | 1.66 | 2.13 | 0.00 | - | 8 | 67 | 37.89% |
| EQT240628P00040500 | 2024-06-14 1:43PM EDT | 40.50 | 1.42 | 1.24 | 2.53 | 0.00 | - | - | 4 | 37.70% |
| EQT240628P00041000 | 2024-06-17 1:25PM EDT | 41.00 | 3.34 | 2.70 | 3.95 | +1.09 | +48.44% | 1 | 6 | 58.79% |
| EQT240628P00042000 | 2024-06-05 2:10PM EDT | 42.00 | 1.71 | 3.25 | 3.90 | 0.00 | - | 5 | 13 | 41.02% |
| EQT240628P00043000 | 2024-06-17 10:48AM EDT | 43.00 | 4.85 | 4.55 | 6.30 | 0.00 | - | 3 | 8 | 84.38% |
© 2024 Yahoo. All rights reserved.