EQT Corporation (EQT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT260116C00020000 | 2024-06-14 1:24PM EDT | 20.00 | 20.83 | 19.65 | 21.00 | -1.22 | -5.53% | 1 | 41 | 55.30% |
| EQT260116C00023000 | 2024-05-01 3:53PM EDT | 23.00 | 17.75 | 17.50 | 22.50 | 0.00 | - | 1 | 39 | 65.28% |
| EQT260116C00025000 | 2024-05-07 2:33PM EDT | 25.00 | 18.00 | 16.65 | 18.95 | 0.00 | - | 1 | 214 | 56.75% |
| EQT260116C00028000 | 2024-04-24 11:14AM EDT | 28.00 | 14.23 | 13.65 | 15.55 | 0.00 | - | 1 | 22 | 53.03% |
| EQT260116C00030000 | 2024-06-12 3:27PM EDT | 30.00 | 14.00 | 12.65 | 13.15 | 0.00 | - | 1 | 107 | 44.31% |
| EQT260116C00033000 | 2024-06-13 11:54AM EDT | 33.00 | 11.50 | 10.80 | 11.10 | 0.00 | - | 40 | 162 | 41.85% |
| EQT260116C00035000 | 2024-06-14 1:28PM EDT | 35.00 | 10.01 | 9.45 | 10.15 | -1.29 | -11.42% | 1 | 391 | 42.19% |
| EQT260116C00038000 | 2024-06-13 1:53PM EDT | 38.00 | 9.00 | 8.00 | 8.30 | 0.00 | - | 3 | 298 | 39.54% |
| EQT260116C00040000 | 2024-06-14 3:12PM EDT | 40.00 | 7.45 | 7.10 | 7.35 | -1.25 | -14.37% | 7 | 1,491 | 38.84% |
| EQT260116C00042000 | 2024-06-14 2:24PM EDT | 42.00 | 6.40 | 4.25 | 6.50 | -0.47 | -6.84% | 5 | 230 | 38.30% |
| EQT260116C00045000 | 2024-06-12 10:20AM EDT | 45.00 | 6.55 | 5.05 | 5.45 | 0.00 | - | 1 | 1,480 | 37.95% |
| EQT260116C00047000 | 2024-05-24 10:23AM EDT | 47.00 | 5.30 | 4.45 | 4.70 | 0.00 | - | 1 | 235 | 37.04% |
| EQT260116C00050000 | 2024-06-14 2:02PM EDT | 50.00 | 3.65 | 3.60 | 3.85 | -0.45 | -10.98% | 6 | 1,344 | 36.48% |
| EQT260116C00055000 | 2024-06-12 2:44PM EDT | 55.00 | 3.07 | 2.50 | 2.84 | 0.00 | - | 20 | 173 | 36.32% |
| EQT260116C00060000 | 2024-06-14 11:12AM EDT | 60.00 | 2.01 | 1.72 | 2.03 | -0.02 | -0.99% | 1 | 1,197 | 35.79% |
| EQT260116C00065000 | 2024-06-14 3:11PM EDT | 65.00 | 1.40 | 1.04 | 1.45 | -0.20 | -12.50% | 8 | 118 | 35.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT260116P00020000 | 2024-06-12 10:10AM EDT | 20.00 | 0.47 | 0.54 | 0.87 | 0.00 | - | 1 | 197 | 44.82% |
| EQT260116P00023000 | 2024-06-12 3:28PM EDT | 23.00 | 0.78 | 0.87 | 0.97 | 0.00 | - | 2 | 57 | 38.50% |
| EQT260116P00025000 | 2024-06-14 2:48PM EDT | 25.00 | 1.14 | 1.16 | 1.36 | +0.09 | +8.57% | 6 | 1,521 | 38.01% |
| EQT260116P00028000 | 2024-05-16 10:11AM EDT | 28.00 | 1.45 | 1.13 | 2.10 | 0.00 | - | 3 | 65 | 37.23% |
| EQT260116P00030000 | 2024-06-11 3:25PM EDT | 30.00 | 1.50 | 1.85 | 2.29 | 0.00 | - | 6 | 1,370 | 33.75% |
| EQT260116P00033000 | 2024-05-21 10:27AM EDT | 33.00 | 2.60 | 2.91 | 3.15 | 0.00 | - | 2 | 37 | 32.06% |
| EQT260116P00035000 | 2024-05-29 2:47PM EDT | 35.00 | 3.55 | 3.60 | 3.90 | 0.00 | - | 1 | 189 | 31.36% |
| EQT260116P00038000 | 2024-06-05 2:54PM EDT | 38.00 | 4.55 | 4.65 | 5.45 | 0.00 | - | 5 | 48 | 31.58% |
| EQT260116P00040000 | 2024-06-13 2:48PM EDT | 40.00 | 5.57 | 5.80 | 6.25 | 0.00 | - | 3 | 101 | 29.83% |
| EQT260116P00042000 | 2024-05-29 1:08PM EDT | 42.00 | 6.50 | 6.80 | 7.10 | 0.00 | - | 2 | 17 | 27.91% |
| EQT260116P00045000 | 2024-06-11 12:34PM EDT | 45.00 | 7.74 | 8.40 | 8.95 | 0.00 | - | 5 | 100 | 26.97% |
| EQT260116P00047000 | 2024-02-06 11:23AM EDT | 47.00 | 14.22 | 11.40 | 12.45 | 0.00 | - | - | 4 | 37.54% |
| EQT260116P00050000 | 2024-04-11 10:33AM EDT | 50.00 | 13.95 | 11.90 | 12.55 | 0.00 | - | - | 1 | 25.66% |
| EQT260116P00055000 | 2024-05-20 11:30AM EDT | 55.00 | 13.83 | 13.85 | 16.85 | 0.00 | - | 1 | 54 | 25.93% |
| EQT260116P00060000 | 2023-12-13 2:03PM EDT | 60.00 | 23.63 | 22.50 | 23.00 | 0.00 | - | 25 | 101 | 37.82% |
| EQT260116P00065000 | 2023-11-17 11:28AM EDT | 65.00 | 25.05 | 25.70 | 27.40 | 0.00 | - | 1 | 7 | 37.60% |
© 2024 Yahoo. All rights reserved.