EQT Corporation (EQT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920C00025000 | 2024-03-27 10:50AM EDT | 25.00 | 10.85 | 15.10 | 15.40 | 0.00 | - | 10 | 51 | 80.96% |
| EQT240920C00028000 | 2024-04-11 9:55AM EDT | 28.00 | 10.37 | 9.75 | 12.95 | 0.00 | - | 2 | 6 | 81.13% |
| EQT240920C00029000 | 2024-06-14 10:15AM EDT | 29.00 | 11.30 | 9.00 | 10.95 | -0.45 | -3.83% | 1 | 14 | 52.98% |
| EQT240920C00030000 | 2024-06-13 9:46AM EDT | 30.00 | 10.70 | 8.10 | 10.30 | 0.00 | - | 3 | 128 | 56.84% |
| EQT240920C00031000 | 2024-06-04 11:54AM EDT | 31.00 | 9.90 | 8.70 | 9.00 | 0.00 | - | 10 | 154 | 45.51% |
| EQT240920C00032000 | 2024-06-11 9:48AM EDT | 32.00 | 9.50 | 7.85 | 8.10 | 0.00 | - | 288 | 643 | 43.36% |
| EQT240920C00033000 | 2024-04-29 9:50AM EDT | 33.00 | 8.85 | 7.60 | 8.85 | 0.00 | - | 4 | 617 | 58.69% |
| EQT240920C00034000 | 2024-05-28 3:31PM EDT | 34.00 | 8.33 | 4.60 | 6.35 | 0.00 | - | 5 | 663 | 39.11% |
| EQT240920C00035000 | 2024-06-14 1:48PM EDT | 35.00 | 5.55 | 3.95 | 5.55 | -1.30 | -18.98% | 5 | 755 | 37.70% |
| EQT240920C00036000 | 2024-06-10 3:19PM EDT | 36.00 | 6.15 | 4.60 | 4.80 | 0.00 | - | 2 | 808 | 36.48% |
| EQT240920C00037000 | 2024-06-13 9:45AM EDT | 37.00 | 4.60 | 3.05 | 4.40 | 0.00 | - | 198 | 1,300 | 39.43% |
| EQT240920C00038000 | 2024-06-13 10:51AM EDT | 38.00 | 3.97 | 3.35 | 3.45 | 0.00 | - | 5 | 1,106 | 34.35% |
| EQT240920C00039000 | 2024-06-14 3:19PM EDT | 39.00 | 2.95 | 2.82 | 2.89 | -0.90 | -23.38% | 10 | 1,108 | 33.77% |
| EQT240920C00040000 | 2024-06-14 11:20AM EDT | 40.00 | 2.57 | 2.32 | 2.38 | -0.42 | -14.05% | 23 | 2,274 | 33.11% |
| EQT240920C00041000 | 2024-06-14 12:33PM EDT | 41.00 | 2.01 | 1.88 | 1.94 | -0.37 | -15.55% | 9 | 336 | 32.59% |
| EQT240920C00042000 | 2024-06-14 10:02AM EDT | 42.00 | 1.74 | 1.31 | 1.56 | -0.09 | -4.92% | 3 | 1,408 | 32.13% |
| EQT240920C00043000 | 2024-06-14 12:21PM EDT | 43.00 | 1.37 | 0.95 | 1.25 | -0.09 | -6.16% | 8 | 1,536 | 31.86% |
| EQT240920C00044000 | 2024-06-13 12:38PM EDT | 44.00 | 1.18 | 0.94 | 0.99 | 0.00 | - | 3 | 740 | 31.64% |
| EQT240920C00045000 | 2024-06-14 2:19PM EDT | 45.00 | 0.79 | 0.72 | 0.78 | -0.16 | -16.84% | 15 | 3,884 | 31.49% |
| EQT240920C00050000 | 2024-06-13 10:05AM EDT | 50.00 | 0.28 | 0.18 | 0.57 | 0.00 | - | 1 | 782 | 40.38% |
| EQT240920C00055000 | 2024-05-22 11:23AM EDT | 55.00 | 0.17 | 0.02 | 0.40 | 0.00 | - | 2 | 10 | 46.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920P00020000 | 2024-04-29 12:13PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 116.85% |
| EQT240920P00025000 | 2024-06-10 11:09AM EDT | 25.00 | 0.06 | 0.06 | 0.19 | 0.00 | - | 4 | 157 | 54.10% |
| EQT240920P00028000 | 2024-05-15 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 112 | 48.49% |
| EQT240920P00029000 | 2024-05-31 10:03AM EDT | 29.00 | 0.14 | 0.06 | 0.35 | 0.00 | - | 1 | 220 | 45.22% |
| EQT240920P00030000 | 2024-05-22 2:00PM EDT | 30.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 8 | 88 | 35.84% |
| EQT240920P00031000 | 2024-05-02 12:06PM EDT | 31.00 | 0.41 | 0.19 | 0.71 | 0.00 | - | 2 | 848 | 46.68% |
| EQT240920P00032000 | 2024-05-21 1:24PM EDT | 32.00 | 0.23 | 0.28 | 0.87 | 0.00 | - | 2 | 1,229 | 45.65% |
| EQT240920P00033000 | 2024-05-31 10:08AM EDT | 33.00 | 0.36 | 0.39 | 0.63 | 0.00 | - | 5 | 414 | 36.33% |
| EQT240920P00034000 | 2024-06-10 11:52AM EDT | 34.00 | 0.38 | 0.54 | 0.61 | 0.00 | - | 2 | 2,200 | 31.76% |
| EQT240920P00035000 | 2024-06-14 11:46AM EDT | 35.00 | 0.73 | 0.72 | 0.79 | +0.02 | +2.82% | 23 | 1,321 | 30.81% |
| EQT240920P00036000 | 2024-06-14 3:35PM EDT | 36.00 | 0.94 | 0.96 | 1.03 | +0.12 | +14.63% | 13 | 1,491 | 30.13% |
| EQT240920P00037000 | 2024-06-11 12:12PM EDT | 37.00 | 0.90 | 1.26 | 1.36 | 0.00 | - | 1 | 1,606 | 29.93% |
| EQT240920P00038000 | 2024-06-13 2:00PM EDT | 38.00 | 1.30 | 1.62 | 1.70 | 0.00 | - | 2 | 1,162 | 29.05% |
| EQT240920P00039000 | 2024-06-11 11:34AM EDT | 39.00 | 1.45 | 2.07 | 2.12 | 0.00 | - | 10 | 1,504 | 28.42% |
| EQT240920P00040000 | 2024-06-12 1:24PM EDT | 40.00 | 1.99 | 2.57 | 2.63 | 0.00 | - | 12 | 2,396 | 28.03% |
| EQT240920P00041000 | 2024-06-14 1:35PM EDT | 41.00 | 3.05 | 3.10 | 3.20 | +0.43 | +16.41% | 1 | 693 | 27.56% |
| EQT240920P00042000 | 2024-06-11 9:30AM EDT | 42.00 | 2.94 | 3.70 | 3.85 | 0.00 | - | 2 | 524 | 27.27% |
| EQT240920P00043000 | 2024-05-31 10:06AM EDT | 43.00 | 3.40 | 4.40 | 4.55 | 0.00 | - | 4 | 445 | 26.81% |
| EQT240920P00044000 | 2024-06-14 11:00AM EDT | 44.00 | 4.90 | 3.35 | 5.30 | +0.42 | +9.38% | 24 | 226 | 26.20% |
| EQT240920P00045000 | 2024-06-14 10:09AM EDT | 45.00 | 5.65 | 4.35 | 7.10 | +0.30 | +5.61% | 3 | 520 | 41.43% |
© 2024 Yahoo. All rights reserved.