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 | 107.18% |
| EQT240920C00028000 | 2024-04-11 9:55AM EDT | 28.00 | 10.37 | 9.75 | 12.95 | 0.00 | - | 2 | 6 | 68.60% |
| EQT240920C00029000 | 2024-06-14 10:15AM EDT | 29.00 | 11.30 | 9.25 | 10.00 | 0.00 | - | 1 | 14 | 55.27% |
| EQT240920C00030000 | 2024-06-13 9:46AM EDT | 30.00 | 10.70 | 6.90 | 8.80 | 0.00 | - | 3 | 128 | 45.65% |
| EQT240920C00031000 | 2024-06-04 11:54AM EDT | 31.00 | 9.90 | 6.30 | 8.70 | 0.00 | - | 10 | 154 | 59.57% |
| EQT240920C00032000 | 2024-06-11 9:48AM EDT | 32.00 | 9.50 | 6.25 | 7.55 | 0.00 | - | 288 | 643 | 51.51% |
| EQT240920C00033000 | 2024-06-17 1:25PM EDT | 33.00 | 6.65 | 4.90 | 7.75 | 0.00 | - | 4 | 617 | 65.63% |
| EQT240920C00034000 | 2024-05-28 3:31PM EDT | 34.00 | 8.33 | 4.45 | 5.70 | 0.00 | - | 5 | 663 | 43.46% |
| EQT240920C00035000 | 2024-06-14 1:48PM EDT | 35.00 | 5.55 | 3.60 | 5.55 | 0.00 | - | 5 | 752 | 50.56% |
| EQT240920C00036000 | 2024-06-18 3:02PM EDT | 36.00 | 4.00 | 2.96 | 3.90 | 0.00 | - | 1 | 808 | 35.43% |
| EQT240920C00037000 | 2024-06-18 3:59PM EDT | 37.00 | 3.20 | 3.15 | 3.25 | -0.65 | -16.88% | 7 | 1,301 | 34.28% |
| EQT240920C00038000 | 2024-06-18 3:59PM EDT | 38.00 | 2.64 | 2.61 | 2.68 | -0.05 | -1.86% | 39 | 1,111 | 33.47% |
| EQT240920C00039000 | 2024-06-18 3:59PM EDT | 39.00 | 2.15 | 2.11 | 2.18 | -0.44 | -16.99% | 6 | 1,102 | 32.79% |
| EQT240920C00040000 | 2024-06-18 2:41PM EDT | 40.00 | 1.82 | 1.71 | 1.77 | -0.23 | -11.22% | 4 | 2,280 | 32.52% |
| EQT240920C00041000 | 2024-06-18 2:02PM EDT | 41.00 | 1.50 | 1.29 | 1.55 | -0.20 | -11.76% | 9 | 336 | 34.03% |
| EQT240920C00042000 | 2024-06-18 3:17PM EDT | 42.00 | 1.15 | 0.85 | 1.14 | -0.04 | -3.36% | 5 | 1,419 | 32.23% |
| EQT240920C00043000 | 2024-06-18 1:49PM EDT | 43.00 | 0.93 | 0.33 | 1.25 | -0.02 | -2.11% | 2 | 1,535 | 37.45% |
| EQT240920C00044000 | 2024-06-17 9:38AM EDT | 44.00 | 0.83 | 0.50 | 0.85 | 0.00 | - | 12 | 728 | 34.50% |
| EQT240920C00045000 | 2024-06-18 3:58PM EDT | 45.00 | 0.50 | 0.46 | 0.71 | -0.13 | -20.63% | 10 | 3,903 | 35.03% |
| EQT240920C00050000 | 2024-06-17 3:54PM EDT | 50.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 85 | 787 | 32.72% |
| EQT240920C00055000 | 2024-05-22 11:23AM EDT | 55.00 | 0.17 | 0.02 | 0.26 | 0.00 | - | 2 | 10 | 45.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920P00020000 | 2024-06-18 12:08PM EDT | 20.00 | 0.21 | 0.01 | 0.04 | +0.16 | +320.00% | 100 | 11 | 54.69% |
| EQT240920P00025000 | 2024-06-10 11:09AM EDT | 25.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 4 | 157 | 52.83% |
| EQT240920P00028000 | 2024-05-15 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 112 | 46.19% |
| EQT240920P00029000 | 2024-05-31 10:03AM EDT | 29.00 | 0.14 | 0.13 | 0.21 | 0.00 | - | 1 | 220 | 37.60% |
| EQT240920P00030000 | 2024-05-22 2:00PM EDT | 30.00 | 0.15 | 0.20 | 0.26 | 0.00 | - | 8 | 88 | 35.74% |
| EQT240920P00031000 | 2024-05-02 12:06PM EDT | 31.00 | 0.41 | 0.19 | 0.71 | 0.00 | - | 2 | 848 | 43.77% |
| EQT240920P00032000 | 2024-05-21 1:24PM EDT | 32.00 | 0.23 | 0.37 | 0.46 | 0.00 | - | 2 | 1,229 | 33.59% |
| EQT240920P00033000 | 2024-05-31 10:08AM EDT | 33.00 | 0.36 | 0.51 | 0.57 | 0.00 | - | 5 | 414 | 31.86% |
| EQT240920P00034000 | 2024-06-10 11:52AM EDT | 34.00 | 0.38 | 0.66 | 0.75 | 0.00 | - | 2 | 2,200 | 30.91% |
| EQT240920P00035000 | 2024-06-17 2:45PM EDT | 35.00 | 0.85 | 0.79 | 1.19 | 0.00 | - | 12 | 1,324 | 33.35% |
| EQT240920P00036000 | 2024-06-17 2:13PM EDT | 36.00 | 1.11 | 1.07 | 1.31 | 0.00 | - | 143 | 1,380 | 29.86% |
| EQT240920P00037000 | 2024-06-11 12:12PM EDT | 37.00 | 0.90 | 1.60 | 1.67 | 0.00 | - | 1 | 1,606 | 29.18% |
| EQT240920P00038000 | 2024-06-18 3:09PM EDT | 38.00 | 1.96 | 2.03 | 2.11 | +0.12 | +6.52% | 8 | 1,166 | 28.66% |
| EQT240920P00039000 | 2024-06-18 3:11PM EDT | 39.00 | 2.45 | 2.53 | 2.61 | +0.08 | +3.38% | 60 | 1,504 | 28.00% |
| EQT240920P00040000 | 2024-06-18 2:25PM EDT | 40.00 | 2.97 | 3.10 | 3.20 | -0.28 | -8.62% | 24 | 2,396 | 27.61% |
| EQT240920P00041000 | 2024-06-17 9:30AM EDT | 41.00 | 3.17 | 3.75 | 4.05 | 0.00 | - | 2 | 692 | 29.91% |
| EQT240920P00042000 | 2024-06-17 9:30AM EDT | 42.00 | 3.82 | 3.65 | 5.50 | 0.00 | - | 2 | 522 | 40.19% |
| EQT240920P00043000 | 2024-06-17 9:52AM EDT | 43.00 | 4.65 | 5.20 | 6.25 | 0.00 | - | 28 | 433 | 40.41% |
| EQT240920P00044000 | 2024-06-14 11:00AM EDT | 44.00 | 4.90 | 4.25 | 6.55 | 0.00 | - | 24 | 202 | 32.81% |
| EQT240920P00045000 | 2024-06-14 10:54AM EDT | 45.00 | 5.65 | 6.80 | 7.95 | 0.00 | - | 3 | 518 | 42.53% |
© 2024 Yahoo. All rights reserved.