EQT Corporation (EQT)
NYSE - NYSE Delayed 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 | 22.65 | 24.55 | 0.00 | - | 1 | 1 | 678.91% |
| EQT240621C00020000 | 2024-04-18 2:32PM EDT | 20.00 | 16.27 | 19.45 | 23.35 | 0.00 | - | 54 | 3 | 985.55% |
| EQT240621C00025000 | 2024-05-16 3:55PM EDT | 25.00 | 15.75 | 13.55 | 16.25 | 0.00 | - | 4 | 125 | 555.08% |
| EQT240621C00026000 | 2024-05-03 1:34PM EDT | 26.00 | 14.15 | 13.15 | 17.50 | 0.00 | - | 1 | 21 | 686.13% |
| 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 | 8.65 | 11.55 | 0.00 | - | 1 | 33 | 408.98% |
| EQT240621C00029000 | 2024-04-01 9:36AM EDT | 29.00 | 8.10 | 9.65 | 9.95 | 0.00 | - | 1 | 2 | 280.86% |
| EQT240621C00030000 | 2024-06-18 11:11AM EDT | 30.00 | 8.70 | 6.40 | 8.35 | -2.20 | -20.18% | 4 | 232 | 175.00% |
| EQT240621C00031000 | 2024-06-18 2:15PM EDT | 31.00 | 7.55 | 5.85 | 9.35 | -1.18 | -13.52% | 8 | 183 | 202.34% |
| EQT240621C00032000 | 2024-06-06 1:36PM EDT | 32.00 | 8.71 | 6.10 | 7.30 | 0.00 | - | 8 | 28 | 193.36% |
| EQT240621C00033000 | 2024-05-22 12:30PM EDT | 33.00 | 5.57 | 4.20 | 5.90 | -2.63 | -32.07% | 1 | 36 | 193.16% |
| EQT240621C00034000 | 2024-06-18 10:07AM EDT | 34.00 | 4.50 | 2.91 | 4.45 | -2.65 | -37.06% | 10 | 348 | 115.23% |
| EQT240621C00035000 | 2024-06-17 1:45PM EDT | 35.00 | 3.76 | 1.94 | 3.35 | -0.07 | -1.83% | 3 | 1,228 | 80.47% |
| EQT240621C00035500 | 2024-06-13 11:44AM EDT | 35.50 | 4.70 | 2.62 | 2.94 | 0.00 | - | 1 | 1 | 59.38% |
| EQT240621C00036000 | 2024-06-18 2:12PM EDT | 36.00 | 2.63 | 1.39 | 4.40 | +0.34 | +14.85% | 6 | 264 | 115.82% |
| EQT240621C00036500 | 2024-06-07 10:24AM EDT | 36.50 | 4.32 | 1.66 | 2.18 | 0.00 | - | 3 | 3 | 58.98% |
| EQT240621C00037000 | 2024-06-18 2:23PM EDT | 37.00 | 1.63 | 1.12 | 1.98 | -0.03 | -1.81% | 7 | 227 | 59.77% |
| EQT240621C00037500 | 2024-05-22 9:42AM EDT | 37.50 | 3.55 | 0.83 | 2.11 | 0.00 | - | - | 0 | 79.20% |
| EQT240621C00038000 | 2024-06-18 2:23PM EDT | 38.00 | 0.80 | 0.53 | 0.57 | -0.20 | -20.00% | 5 | 577 | 33.59% |
| EQT240621C00039000 | 2024-06-18 3:57PM EDT | 39.00 | 0.14 | 0.13 | 0.16 | -0.32 | -69.57% | 97 | 1,827 | 32.42% |
| EQT240621C00039500 | 2024-06-18 1:10PM EDT | 39.50 | 0.07 | 0.06 | 0.09 | -0.14 | -66.67% | 152 | 87 | 34.77% |
| EQT240621C00040000 | 2024-06-18 3:48PM EDT | 40.00 | 0.06 | 0.03 | 0.07 | -0.08 | -57.14% | 135 | 3,920 | 40.23% |
| EQT240621C00040500 | 2024-06-18 12:54PM EDT | 40.50 | 0.06 | 0.02 | 0.27 | -0.02 | -25.00% | 9 | 197 | 58.79% |
| EQT240621C00041000 | 2024-06-18 3:58PM EDT | 41.00 | 0.12 | 0.02 | 0.20 | +0.09 | +300.00% | 12 | 1,564 | 61.91% |
| EQT240621C00041500 | 2024-06-17 10:52AM EDT | 41.50 | 0.03 | 0.00 | 0.26 | 0.00 | - | 48 | 325 | 72.66% |
| EQT240621C00042000 | 2024-06-18 3:23PM EDT | 42.00 | 0.04 | 0.02 | 0.13 | +0.02 | +100.00% | 24 | 4,383 | 69.92% |
| EQT240621C00042500 | 2024-06-18 3:47PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 200 | 61.72% |
| EQT240621C00043000 | 2024-06-18 12:10PM EDT | 43.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 16 | 1,050 | 71.48% |
| EQT240621C00043500 | 2024-06-11 9:30AM EDT | 43.50 | 0.11 | 0.01 | 0.26 | 0.00 | - | 2 | 37 | 101.56% |
| EQT240621C00044000 | 2024-06-14 10:39AM EDT | 44.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 1 | 462 | 112.89% |
| EQT240621C00044500 | 2024-06-12 9:48AM EDT | 44.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 150.98% |
| EQT240621C00045000 | 2024-06-18 2:46PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 2,504 | 88.28% |
| EQT240621C00045500 | 2024-06-12 9:30AM EDT | 45.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 165.43% |
| EQT240621C00046000 | 2024-06-10 10:46AM EDT | 46.00 | 0.04 | 0.00 | 0.71 | 0.00 | - | 1 | 659 | 169.53% |
| EQT240621C00046500 | 2024-05-30 10:16AM EDT | 46.50 | 0.10 | 0.00 | 0.36 | 0.00 | - | 30 | 31 | 148.05% |
| EQT240621C00047000 | 2024-06-14 2:03PM EDT | 47.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 22 | 1,008 | 182.23% |
| EQT240621C00048000 | 2024-06-17 3:16PM EDT | 48.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 3 | 724 | 195.70% |
| EQT240621C00049000 | 2024-06-11 11:34AM EDT | 49.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 207.42% |
| EQT240621C00050000 | 2024-06-07 1:24PM EDT | 50.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 5,066 | 129.69% |
| EQT240621C00052000 | 2024-06-14 1:37PM EDT | 52.00 | 0.01 | - | 0.23 | 0.00 | - | - | 20 | 219.14% |
| EQT240621C00054000 | 2024-06-13 2:24PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 156.25% |
| EQT240621C00055000 | 2024-04-25 1:35PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 320 | 276.95% |
| EQT240621C00060000 | 2024-04-05 10:21AM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 262.11% |
| EQT240621C00065000 | 2024-06-14 11:26AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 365.23% |
| EQT240621C00070000 | 2024-01-30 4:51PM EDT | 70.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 35 | 253.13% |
| EQT240621C00075000 | 2024-05-13 11:48AM EDT | 75.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 149 | 360.94% |
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 | 588.28% |
| 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 | 203.13% |
| EQT240621P00026000 | 2024-04-16 1:27PM EDT | 26.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 316.41% |
| EQT240621P00027000 | 2024-05-02 3:32PM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 198 | 291.80% |
| EQT240621P00028000 | 2024-05-20 12:39PM EDT | 28.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 407 | 175.00% |
| EQT240621P00029000 | 2024-05-31 3:42PM EDT | 29.00 | 0.06 | 0.00 | 0.42 | 0.00 | - | 10 | 123 | 210.16% |
| EQT240621P00030000 | 2024-06-18 1:56PM EDT | 30.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 17 | 8,208 | 112.50% |
| EQT240621P00031000 | 2024-06-18 2:17PM EDT | 31.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 311 | 145.70% |
| EQT240621P00032000 | 2024-06-06 12:20PM EDT | 32.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 7 | 231 | 112.50% |
| EQT240621P00033000 | 2024-06-18 1:55PM EDT | 33.00 | 0.04 | 0.01 | 0.19 | +0.02 | +100.00% | 1 | 580 | 107.03% |
| EQT240621P00034000 | 2024-05-28 12:39PM EDT | 34.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 4 | 1,117 | 92.97% |
| EQT240621P00035000 | 2024-06-17 2:41PM EDT | 35.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 19 | 1,841 | 55.47% |
| EQT240621P00036000 | 2024-06-18 1:56PM EDT | 36.00 | 0.20 | 0.01 | 0.07 | +0.14 | +233.33% | 1 | 628 | 49.22% |
| EQT240621P00036500 | 2024-06-17 9:39AM EDT | 36.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 6 | 41.80% |
| EQT240621P00037000 | 2024-06-17 3:52PM EDT | 37.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 222 | 848 | 36.33% |
| EQT240621P00037500 | 2024-06-18 12:43PM EDT | 37.50 | 0.09 | 0.14 | 0.18 | -0.14 | -60.87% | 3 | 28 | 32.52% |
| EQT240621P00038000 | 2024-06-18 3:57PM EDT | 38.00 | 0.30 | 0.28 | 0.30 | -0.07 | -18.92% | 46 | 732 | 28.42% |
| EQT240621P00038500 | 2024-06-18 3:28PM EDT | 38.50 | 0.46 | 0.53 | 0.57 | +0.10 | +27.78% | 45 | 148 | 29.00% |
| EQT240621P00039000 | 2024-06-18 2:13PM EDT | 39.00 | 0.67 | 0.71 | 1.00 | +0.05 | +8.06% | 47 | 642 | 35.94% |
| EQT240621P00039500 | 2024-06-18 10:31AM EDT | 39.50 | 0.94 | 1.15 | 1.92 | -0.16 | -14.55% | 1 | 108 | 50.00% |
| EQT240621P00040000 | 2024-06-18 3:52PM EDT | 40.00 | 1.75 | 1.56 | 2.04 | +0.39 | +28.68% | 83 | 1,867 | 60.55% |
| EQT240621P00040500 | 2024-06-18 12:14PM EDT | 40.50 | 1.99 | 2.03 | 2.54 | +0.17 | +9.34% | 1 | 99 | 69.92% |
| EQT240621P00041000 | 2024-06-18 3:23PM EDT | 41.00 | 2.65 | 1.48 | 3.30 | +0.49 | +22.69% | 42 | 666 | 105.08% |
| EQT240621P00041500 | 2024-06-03 1:37PM EDT | 41.50 | 1.34 | 1.92 | 3.85 | 0.00 | - | 25 | 395 | 119.34% |
| EQT240621P00042000 | 2024-06-18 2:27PM EDT | 42.00 | 3.45 | 2.96 | 4.20 | -0.60 | -14.81% | 28 | 432 | 113.67% |
| EQT240621P00042500 | 2024-06-14 1:07PM EDT | 42.50 | 2.86 | 4.10 | 6.05 | 0.00 | - | 1 | 21 | 159.18% |
| EQT240621P00043000 | 2024-06-14 1:35PM EDT | 43.00 | 3.48 | 3.20 | 6.60 | 0.00 | - | 1 | 55 | 88.28% |
| EQT240621P00043500 | 2024-06-12 11:57AM EDT | 43.50 | 2.80 | 5.15 | 5.40 | 0.00 | - | 2 | 1 | 94.92% |
| EQT240621P00044000 | 2024-06-17 1:45PM EDT | 44.00 | 5.20 | 5.70 | 5.90 | 0.00 | - | 20 | 71 | 50.00% |
| 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 | 439.36% |
| EQT240621P00048000 | 2023-12-01 11:02AM EDT | 48.00 | 8.90 | 9.75 | 10.10 | 0.00 | - | 1 | 20 | 153.52% |
| EQT240621P00049000 | 2024-01-08 11:27AM EDT | 49.00 | 11.80 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 560.84% |
| EQT240621P00050000 | 2024-06-18 1:25PM EDT | 50.00 | 11.52 | 10.70 | 12.25 | -1.88 | -14.03% | 1 | 4 | 234.18% |
| EQT240621P00055000 | 2022-12-07 11:37AM EDT | 55.00 | 21.70 | 22.70 | 23.70 | 0.00 | - | 8 | 52 | 804.88% |
| 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 | 736.72% |
| EQT240621P00070000 | 2023-02-16 10:36AM EDT | 70.00 | 38.60 | 40.05 | 41.15 | 0.00 | - | 26 | 0 | 1,155.18% |
| EQT240621P00075000 | 2023-02-16 10:36AM EDT | 75.00 | 43.60 | 45.10 | 46.30 | 0.00 | - | - | 0 | 1,208.98% |
© 2024 Yahoo. All rights reserved.