EQT Corporation (EQT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240621C00015000 | 2024-06-03 9:30AM EDT | 15.00 | 26.92 | 22.60 | 26.50 | 0.00 | - | 1 | 1 | 397.66% |
| EQT240621C00020000 | 2024-04-18 2:32PM EDT | 20.00 | 16.27 | 19.45 | 23.35 | 0.00 | - | 54 | 3 | 546.09% |
| EQT240621C00025000 | 2024-05-16 3:55PM EDT | 25.00 | 15.75 | 13.55 | 16.25 | 0.00 | - | 4 | 125 | 260.74% |
| EQT240621C00026000 | 2024-05-03 1:34PM EDT | 26.00 | 14.15 | 13.15 | 17.50 | 0.00 | - | 1 | 21 | 376.56% |
| EQT240621C00027000 | 2024-02-16 4:09PM EDT | 27.00 | 8.85 | 6.90 | 7.80 | 0.00 | - | 6 | 19 | 0.00% |
| EQT240621C00028000 | 2024-06-13 11:44AM EDT | 28.00 | 12.10 | 9.70 | 12.90 | 0.00 | - | 1 | 33 | 298.14% |
| EQT240621C00029000 | 2024-04-01 9:36AM EDT | 29.00 | 8.10 | 9.65 | 9.95 | 0.00 | - | 1 | 2 | 0.00% |
| EQT240621C00030000 | 2024-06-12 1:05PM EDT | 30.00 | 10.90 | 8.20 | 10.50 | 0.00 | - | 58 | 232 | 81.25% |
| EQT240621C00031000 | 2024-05-13 10:42AM EDT | 31.00 | 8.73 | 8.80 | 10.95 | 0.00 | - | 8 | 183 | 235.64% |
| EQT240621C00032000 | 2024-06-06 1:36PM EDT | 32.00 | 8.71 | 7.20 | 7.50 | 0.00 | - | 8 | 28 | 64.06% |
| EQT240621C00033000 | 2024-05-22 12:30PM EDT | 33.00 | 8.20 | 6.30 | 8.45 | 0.00 | - | 1 | 36 | 164.65% |
| EQT240621C00034000 | 2024-05-30 9:50AM EDT | 34.00 | 7.15 | 3.85 | 6.80 | 0.00 | - | 10 | 348 | 173.54% |
| EQT240621C00035000 | 2024-06-13 1:02PM EDT | 35.00 | 5.30 | 4.20 | 5.40 | 0.00 | - | 1 | 1,232 | 91.99% |
| EQT240621C00035500 | 2024-06-13 11:44AM EDT | 35.50 | 4.70 | 3.80 | 4.60 | 0.00 | - | 1 | 1 | 77.34% |
| EQT240621C00036000 | 2024-06-14 10:20AM EDT | 36.00 | 4.17 | 3.25 | 3.55 | -0.16 | -3.70% | 7 | 258 | 58.40% |
| EQT240621C00036500 | 2024-06-07 10:24AM EDT | 36.50 | 4.32 | 2.37 | 3.05 | 0.00 | - | 3 | 3 | 51.95% |
| EQT240621C00037000 | 2024-06-14 2:07PM EDT | 37.00 | 2.46 | 1.25 | 2.62 | -1.64 | -40.00% | 11 | 245 | 50.59% |
| EQT240621C00037500 | 2024-05-22 9:42AM EDT | 37.50 | 3.55 | 1.64 | 2.06 | 0.00 | - | - | 0 | 39.45% |
| EQT240621C00038000 | 2024-06-14 3:13PM EDT | 38.00 | 1.75 | 1.14 | 2.10 | -0.70 | -28.57% | 8 | 588 | 62.01% |
| EQT240621C00039000 | 2024-06-14 3:04PM EDT | 39.00 | 0.99 | 0.79 | 0.84 | -1.43 | -59.09% | 56 | 1,843 | 30.27% |
| EQT240621C00039500 | 2024-06-14 3:09PM EDT | 39.50 | 0.67 | 0.52 | 0.56 | -1.18 | -63.78% | 5 | 18 | 29.20% |
| EQT240621C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 0.34 | 0.32 | 0.35 | -0.46 | -57.50% | 132 | 4,130 | 28.52% |
| EQT240621C00040500 | 2024-06-14 3:53PM EDT | 40.50 | 0.25 | 0.19 | 0.23 | -0.30 | -54.55% | 79 | 234 | 29.59% |
| EQT240621C00041000 | 2024-06-14 3:27PM EDT | 41.00 | 0.15 | 0.10 | 0.14 | -0.18 | -54.55% | 161 | 1,649 | 29.98% |
| EQT240621C00041500 | 2024-06-14 3:16PM EDT | 41.50 | 0.09 | 0.06 | 0.10 | -0.14 | -60.87% | 10 | 301 | 32.03% |
| EQT240621C00042000 | 2024-06-14 12:28PM EDT | 42.00 | 0.09 | 0.03 | 0.07 | -0.06 | -40.00% | 2 | 4,387 | 33.79% |
| EQT240621C00042500 | 2024-06-14 12:31PM EDT | 42.50 | 0.05 | 0.02 | 0.15 | -0.06 | -54.55% | 14 | 211 | 46.68% |
| EQT240621C00043000 | 2024-06-14 11:06AM EDT | 43.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 5 | 1,046 | 60.16% |
| EQT240621C00043500 | 2024-06-11 9:30AM EDT | 43.50 | 0.11 | 0.00 | 0.41 | 0.00 | - | 2 | 37 | 61.52% |
| EQT240621C00044000 | 2024-06-14 10:39AM EDT | 44.00 | 0.11 | 0.01 | 0.10 | -0.36 | -76.60% | 1 | 463 | 55.08% |
| EQT240621C00044500 | 2024-06-12 9:48AM EDT | 44.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 2 | 85.35% |
| EQT240621C00045000 | 2024-06-14 11:10AM EDT | 45.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 2,507 | 50.39% |
| EQT240621C00045500 | 2024-06-12 9:30AM EDT | 45.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 6 | 95.21% |
| EQT240621C00046000 | 2024-06-10 10:46AM EDT | 46.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 659 | 99.90% |
| EQT240621C00046500 | 2024-05-30 10:16AM EDT | 46.50 | 0.10 | 0.01 | 0.38 | 0.00 | - | 30 | 31 | 87.11% |
| EQT240621C00047000 | 2024-06-14 2:03PM EDT | 47.00 | 0.02 | 0.01 | 1.00 | -0.01 | -33.33% | 22 | 1,030 | 118.95% |
| EQT240621C00048000 | 2024-06-14 2:04PM EDT | 48.00 | 0.02 | 0.00 | 1.00 | -0.02 | -50.00% | 8 | 732 | 127.73% |
| EQT240621C00049000 | 2024-06-11 11:34AM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 125.59% |
| EQT240621C00050000 | 2024-06-07 1:24PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5,066 | 88.28% |
| EQT240621C00054000 | 2024-06-13 2:24PM EDT | 54.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 21 | 126.95% |
| EQT240621C00055000 | 2024-04-25 1:35PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 320 | 169.53% |
| EQT240621C00060000 | 2024-04-05 10:21AM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 161.72% |
| EQT240621C00065000 | 2024-01-02 3:02PM EDT | 65.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 103 | 176.56% |
| EQT240621C00070000 | 2024-01-30 4:51PM EDT | 70.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 35 | 157.81% |
| EQT240621C00075000 | 2024-05-13 11:48AM EDT | 75.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 149 | 227.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240621P00015000 | 2024-04-03 2:07PM EDT | 15.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 130 | 393.75% |
| EQT240621P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 342 | 50.00% |
| EQT240621P00025000 | 2024-06-11 2:44PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 1,430 | 140.63% |
| EQT240621P00026000 | 2024-04-16 1:27PM EDT | 26.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 218.16% |
| EQT240621P00027000 | 2024-05-02 3:32PM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 198 | 202.15% |
| EQT240621P00028000 | 2024-05-20 12:39PM EDT | 28.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 407 | 123.44% |
| EQT240621P00029000 | 2024-05-31 3:42PM EDT | 29.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 123 | 171.48% |
| EQT240621P00030000 | 2024-06-13 3:24PM EDT | 30.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 8,208 | 103.13% |
| EQT240621P00031000 | 2024-05-16 12:16PM EDT | 31.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 277 | 141.99% |
| EQT240621P00032000 | 2024-06-06 12:20PM EDT | 32.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 7 | 231 | 82.03% |
| EQT240621P00033000 | 2024-06-14 3:05PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 165 | 415 | 57.81% |
| EQT240621P00034000 | 2024-05-28 12:39PM EDT | 34.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | 4 | 1,117 | 99.61% |
| EQT240621P00035000 | 2024-06-12 3:10PM EDT | 35.00 | 0.05 | 0.01 | 0.70 | 0.00 | - | 4 | 1,844 | 83.98% |
| EQT240621P00036000 | 2024-06-11 9:53AM EDT | 36.00 | 0.10 | 0.01 | 0.63 | 0.00 | - | 5 | 628 | 67.38% |
| EQT240621P00036500 | 2024-06-14 11:29AM EDT | 36.50 | 0.03 | 0.03 | 0.95 | -0.13 | -81.25% | 3 | 5 | 71.78% |
| EQT240621P00037000 | 2024-06-12 11:46AM EDT | 37.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 1 | 948 | 35.94% |
| EQT240621P00037500 | 2024-06-14 11:07AM EDT | 37.50 | 0.08 | 0.07 | 0.13 | +0.02 | +33.33% | 1 | 3 | 32.72% |
| EQT240621P00038000 | 2024-06-14 12:17PM EDT | 38.00 | 0.12 | 0.14 | 0.18 | +0.04 | +50.00% | 15 | 727 | 29.88% |
| EQT240621P00038500 | 2024-06-14 3:57PM EDT | 38.50 | 0.27 | 0.24 | 0.28 | +0.10 | +58.82% | 24 | 93 | 28.42% |
| EQT240621P00039000 | 2024-06-14 3:12PM EDT | 39.00 | 0.35 | 0.41 | 0.45 | +0.16 | +84.21% | 8 | 673 | 27.93% |
| EQT240621P00039500 | 2024-06-14 3:48PM EDT | 39.50 | 0.58 | 0.63 | 0.68 | +0.28 | +93.33% | 53 | 70 | 27.44% |
| EQT240621P00040000 | 2024-06-14 3:39PM EDT | 40.00 | 0.82 | 0.92 | 0.98 | +0.34 | +70.83% | 57 | 1,899 | 27.05% |
| EQT240621P00040500 | 2024-06-14 3:58PM EDT | 40.50 | 1.31 | 1.27 | 3.45 | +0.43 | +48.86% | 6 | 95 | 77.93% |
| EQT240621P00041000 | 2024-06-14 2:37PM EDT | 41.00 | 1.60 | 1.58 | 1.97 | +0.54 | +50.94% | 7 | 665 | 41.02% |
| EQT240621P00041500 | 2024-06-03 1:37PM EDT | 41.50 | 1.34 | 2.12 | 2.43 | 0.00 | - | 25 | 548 | 44.82% |
| EQT240621P00042000 | 2024-06-14 3:40PM EDT | 42.00 | 2.45 | 2.59 | 2.73 | +0.72 | +41.62% | 9 | 465 | 33.79% |
| EQT240621P00042500 | 2024-06-10 10:53AM EDT | 42.50 | 2.86 | 2.39 | 4.90 | +1.45 | +102.84% | 1 | 21 | 70.41% |
| EQT240621P00043000 | 2024-06-14 1:35PM EDT | 43.00 | 3.48 | 2.63 | 4.70 | +1.43 | +69.76% | 1 | 56 | 107.72% |
| EQT240621P00043500 | 2024-06-12 11:57AM EDT | 43.50 | 2.80 | 4.00 | 4.25 | 0.00 | - | 2 | 1 | 49.61% |
| EQT240621P00044000 | 2024-06-14 10:34AM EDT | 44.00 | 3.90 | 4.50 | 5.70 | +0.23 | +6.27% | 4 | 104 | 84.57% |
| EQT240621P00045000 | 2024-05-13 1:04PM EDT | 45.00 | 5.46 | 2.81 | 5.35 | 0.00 | - | 4 | 121 | 0.00% |
| EQT240621P00046000 | 2024-05-09 10:07AM EDT | 46.00 | 5.90 | 3.50 | 6.60 | 0.00 | - | 5 | 0 | 0.00% |
| EQT240621P00047000 | 2023-12-19 11:08AM EDT | 47.00 | 9.35 | 11.15 | 12.85 | 0.00 | - | 42 | 54 | 320.41% |
| EQT240621P00048000 | 2023-12-01 11:02AM EDT | 48.00 | 8.90 | 9.75 | 10.10 | 0.00 | - | 1 | 20 | 177.93% |
| EQT240621P00049000 | 2024-01-08 11:27AM EDT | 49.00 | 11.80 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 398.05% |
| EQT240621P00050000 | 2024-04-05 11:49AM EDT | 50.00 | 13.40 | 8.80 | 10.00 | 0.00 | - | 20 | 4 | 0.00% |
| EQT240621P00055000 | 2022-12-07 11:37AM EDT | 55.00 | 21.70 | 22.70 | 23.70 | 0.00 | - | 8 | 52 | 555.57% |
| EQT240621P00060000 | 2023-09-15 3:59PM EDT | 60.00 | 18.45 | 16.85 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| EQT240621P00065000 | 2022-11-08 4:55PM EDT | 65.00 | 24.90 | 30.30 | 31.10 | 0.00 | - | - | 3 | 520.02% |
| EQT240621P00070000 | 2023-02-16 10:36AM EDT | 70.00 | 38.60 | 40.05 | 41.15 | 0.00 | - | 26 | 0 | 783.30% |
| EQT240621P00075000 | 2023-02-16 10:36AM EDT | 75.00 | 43.60 | 45.10 | 46.30 | 0.00 | - | - | 0 | 818.85% |
© 2024 Yahoo. All rights reserved.