EQT Corporation (EQT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT241220C00030000 | 2024-05-30 9:30AM EDT | 30.00 | 11.76 | 8.65 | 9.50 | 0.00 | - | 10 | 10 | 43.56% |
| EQT241220C00031000 | 2024-04-23 1:17PM EDT | 31.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 54 | 0.00% |
| EQT241220C00033000 | 2024-05-10 12:44PM EDT | 33.00 | 7.80 | 7.25 | 9.20 | 0.00 | - | 30 | 217 | 51.98% |
| EQT241220C00034000 | 2024-05-10 12:37PM EDT | 34.00 | 7.05 | 8.25 | 8.40 | 0.00 | - | 10 | 133 | 58.94% |
| EQT241220C00035000 | 2024-06-18 3:03PM EDT | 35.00 | 5.75 | 5.50 | 6.55 | -2.20 | -27.67% | 1 | 16 | 46.22% |
| EQT241220C00036000 | 2024-06-17 10:02AM EDT | 36.00 | 5.40 | 4.30 | 5.35 | 0.00 | - | 150 | 406 | 39.60% |
| EQT241220C00037000 | 2024-06-07 10:22AM EDT | 37.00 | 6.20 | 4.30 | 6.30 | 0.00 | - | 16 | 105 | 53.50% |
| EQT241220C00038000 | 2024-06-17 10:04AM EDT | 38.00 | 4.25 | 3.75 | 4.80 | 0.00 | - | 45 | 183 | 43.59% |
| EQT241220C00039000 | 2024-06-18 11:11AM EDT | 39.00 | 3.65 | 2.85 | 3.45 | +0.27 | +7.99% | 36 | 114 | 35.08% |
| EQT241220C00040000 | 2024-06-18 10:09AM EDT | 40.00 | 3.05 | 2.82 | 3.80 | -0.15 | -4.69% | 2 | 226 | 41.98% |
| EQT241220C00041000 | 2024-06-14 3:51PM EDT | 41.00 | 3.15 | 2.43 | 2.73 | 0.00 | - | 9 | 45 | 35.44% |
| EQT241220C00042000 | 2024-06-18 1:38PM EDT | 42.00 | 2.44 | 1.95 | 2.22 | +0.06 | +2.52% | 1 | 357 | 33.67% |
| EQT241220C00043000 | 2024-06-17 11:23AM EDT | 43.00 | 1.88 | 1.64 | 1.90 | 0.00 | - | 2 | 171 | 33.33% |
| EQT241220C00044000 | 2024-06-14 10:19AM EDT | 44.00 | 2.20 | 1.38 | 2.07 | 0.00 | - | 10 | 50 | 37.62% |
| EQT241220C00045000 | 2024-06-14 2:25PM EDT | 45.00 | 1.73 | 1.15 | 1.86 | 0.00 | - | 10 | 726 | 37.94% |
| EQT241220C00046000 | 2024-06-17 1:46PM EDT | 46.00 | 1.30 | 1.04 | 1.18 | 0.00 | - | 2 | 108 | 32.79% |
| EQT241220C00047000 | 2024-06-17 11:44AM EDT | 47.00 | 1.02 | 0.87 | 1.05 | 0.00 | - | 3 | 20 | 33.28% |
| EQT241220C00048000 | 2024-06-14 12:47PM EDT | 48.00 | 1.11 | 0.75 | 1.23 | 0.00 | - | 1 | 11 | 37.40% |
| EQT241220C00050000 | 2024-06-17 11:44AM EDT | 50.00 | 0.62 | 0.50 | 0.92 | 0.00 | - | 3 | 101 | 37.06% |
| EQT241220C00055000 | 2024-05-23 2:15PM EDT | 55.00 | 0.47 | 0.11 | 1.33 | 0.00 | - | - | 50 | 50.59% |
| EQT241220C00060000 | 2024-05-16 3:44PM EDT | 60.00 | 0.30 | 0.00 | 0.29 | 0.00 | - | - | 10 | 39.06% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT241220P00025000 | 2024-04-25 3:24PM EDT | 25.00 | 0.25 | 0.00 | 1.67 | 0.00 | - | - | 1 | 54.74% |
| EQT241220P00028000 | 2024-05-29 10:51AM EDT | 28.00 | 0.33 | 0.35 | 0.44 | 0.00 | - | 1 | 35 | 35.65% |
| EQT241220P00030000 | 2024-06-13 10:45AM EDT | 30.00 | 0.46 | 0.58 | 1.72 | 0.00 | - | 10 | 20 | 49.37% |
| EQT241220P00031000 | 2024-05-30 12:48PM EDT | 31.00 | 0.54 | 0.75 | 0.87 | 0.00 | - | 2 | 2 | 33.69% |
| EQT241220P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.65 | 0.91 | 1.03 | 0.00 | - | 14 | 25 | 32.52% |
| EQT241220P00033000 | 2024-06-03 11:19AM EDT | 33.00 | 0.89 | 1.14 | 1.75 | 0.00 | - | 18 | 18 | 37.74% |
| EQT241220P00034000 | 2024-05-07 2:58PM EDT | 34.00 | 1.14 | 1.04 | 1.26 | 0.00 | - | 5 | 9 | 28.25% |
| EQT241220P00035000 | 2024-05-20 12:39PM EDT | 35.00 | 1.06 | 1.51 | 1.84 | 0.00 | - | 2 | 16 | 30.76% |
| EQT241220P00036000 | 2024-06-03 11:21AM EDT | 36.00 | 1.56 | 1.84 | 2.40 | 0.00 | - | 27 | 199 | 32.23% |
| EQT241220P00037000 | 2024-06-18 12:10PM EDT | 37.00 | 2.36 | 2.36 | 3.80 | +0.05 | +2.16% | 2 | 41 | 41.11% |
| EQT241220P00038000 | 2024-06-18 10:32AM EDT | 38.00 | 2.90 | 2.80 | 3.05 | +0.05 | +1.75% | 10 | 13 | 29.16% |
| EQT241220P00039000 | 2024-06-14 3:51PM EDT | 39.00 | 2.93 | 3.25 | 5.45 | 0.00 | - | 14 | 66 | 46.19% |
| EQT241220P00040000 | 2024-06-14 3:50PM EDT | 40.00 | 3.40 | 3.85 | 4.10 | 0.00 | - | 38 | 72 | 28.14% |
| EQT241220P00041000 | 2024-06-14 3:48PM EDT | 41.00 | 3.90 | 4.45 | 4.70 | 0.00 | - | 1 | 289 | 27.64% |
| EQT241220P00042000 | 2024-06-17 1:46PM EDT | 42.00 | 5.20 | 5.10 | 6.35 | +0.34 | +7.00% | 4 | 34 | 36.83% |
| EQT241220P00043000 | 2024-06-03 11:21AM EDT | 43.00 | 4.55 | 5.75 | 6.05 | 0.00 | - | 5 | 85 | 26.73% |
| EQT241220P00044000 | 2024-05-16 10:45AM EDT | 44.00 | 4.45 | 5.65 | 6.20 | 0.00 | - | 41 | 140 | 18.68% |
| EQT241220P00048000 | 2024-05-16 10:36AM EDT | 48.00 | 7.10 | 6.95 | 10.15 | 0.00 | - | - | 63 | 24.88% |
© 2024 Yahoo. All rights reserved.