Equinor ASA (EQNR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR240719C00019210 | 2024-06-07 9:35AM EDT | 19.21 | 8.60 | 8.10 | 11.50 | 0.00 | - | 1 | 10 | 139.65% |
| EQNR240719C00019500 | 2024-05-10 12:08PM EDT | 19.50 | 9.09 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| EQNR240719C00020000 | 2024-02-07 12:32PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| EQNR240719C00020210 | 2024-06-24 9:50AM EDT | 20.21 | 7.71 | 8.20 | 10.50 | 0.00 | - | 2 | 3 | 165.63% |
| EQNR240719C00021210 | 2024-06-03 12:04AM EDT | 21.21 | 3.79 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00021500 | 2024-02-29 3:52PM EDT | 21.50 | 3.79 | 5.70 | 5.90 | 0.00 | - | 5 | 5 | 0.00% |
| EQNR240719C00022210 | 2024-06-11 3:30PM EDT | 22.21 | 5.80 | 4.40 | 8.60 | 0.00 | - | 8 | 87 | 73.05% |
| EQNR240719C00022500 | 2024-04-10 9:48AM EDT | 22.50 | 5.32 | 5.90 | 6.70 | 0.00 | - | 1 | 80 | 79.10% |
| EQNR240719C00023000 | 2024-01-29 10:56AM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EQNR240719C00023210 | 2024-05-31 3:15PM EDT | 23.21 | 6.00 | 4.00 | 7.50 | 0.00 | - | 7 | 6 | 83.50% |
| EQNR240719C00023500 | 2024-05-03 2:28PM EDT | 23.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| EQNR240719C00024000 | 2024-01-26 11:33AM EDT | 24.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| EQNR240719C00024210 | 2024-06-28 2:23PM EDT | 24.21 | 4.45 | 2.40 | 6.60 | +0.68 | +18.04% | 8 | 50 | 52.73% |
| EQNR240719C00024500 | 2024-04-26 10:48AM EDT | 24.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| EQNR240719C00025000 | 2024-02-12 3:10PM EDT | 25.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 58 | 0.00% |
| EQNR240719C00025210 | 2024-06-12 9:39AM EDT | 25.21 | 3.40 | 1.80 | 5.50 | +0.05 | +1.49% | 7 | 49 | 53.32% |
| EQNR240719C00025500 | 2024-05-14 9:30AM EDT | 25.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| EQNR240719C00026000 | 2024-02-13 12:27PM EDT | 26.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| EQNR240719C00026210 | 2024-06-25 11:30AM EDT | 26.21 | 1.83 | 0.60 | 4.60 | 0.00 | - | 3 | 121 | 126.17% |
| EQNR240719C00026500 | 2024-05-14 3:48PM EDT | 26.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 0.00% |
| EQNR240719C00027000 | 2024-02-13 11:53AM EDT | 27.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| EQNR240719C00027210 | 2024-06-28 12:33PM EDT | 27.21 | 1.64 | 1.15 | 2.60 | +0.26 | +18.84% | 80 | 800 | 69.34% |
| EQNR240719C00027500 | 2024-05-14 12:19PM EDT | 27.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 36 | 686 | 0.00% |
| EQNR240719C00028000 | 2024-02-09 12:04PM EDT | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| EQNR240719C00028210 | 2024-06-28 12:14PM EDT | 28.21 | 0.78 | 0.60 | 0.85 | +0.18 | +30.00% | 64 | 2,411 | 24.32% |
| EQNR240719C00028500 | 2024-05-14 3:44PM EDT | 28.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 656 | 0.00% |
| EQNR240719C00029000 | 2024-02-12 3:48PM EDT | 29.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 129 | 1.56% |
| EQNR240719C00029210 | 2024-06-28 1:58PM EDT | 29.21 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 368 | 2,887 | 22.46% |
| EQNR240719C00029500 | 2024-05-14 3:57PM EDT | 29.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 2,735 | 3.13% |
| EQNR240719C00030000 | 2024-02-13 4:41PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 326 | 6.25% |
| EQNR240719C00030210 | 2024-06-28 1:50PM EDT | 30.21 | 0.11 | 0.05 | 0.15 | +0.04 | +57.14% | 6 | 5,382 | 24.12% |
| EQNR240719C00030500 | 2024-05-13 3:58PM EDT | 30.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 4,538 | 6.25% |
| EQNR240719C00031000 | 2024-02-13 12:34PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4,435 | 12.50% |
| EQNR240719C00031210 | 2024-06-28 9:50AM EDT | 31.21 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 10 | 328 | 32.62% |
| EQNR240719C00031500 | 2024-05-14 2:56PM EDT | 31.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 12.50% |
| EQNR240719C00032000 | 2024-02-08 3:45PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 12.50% |
| EQNR240719C00032210 | 2024-06-26 11:10AM EDT | 32.21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 92 | 36.23% |
| EQNR240719C00032500 | 2024-05-10 11:34AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| EQNR240719C00033000 | 2024-02-13 12:30PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| EQNR240719C00033210 | 2024-06-26 11:10AM EDT | 33.21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 193 | 42.97% |
| EQNR240719C00033500 | 2024-04-29 9:31AM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| EQNR240719C00034000 | 2024-02-13 1:19PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| EQNR240719C00034210 | 2024-06-28 12:05PM EDT | 34.21 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 32 | 50 | 49.02% |
| EQNR240719C00034500 | 2024-05-13 12:56PM EDT | 34.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| EQNR240719C00035000 | 2024-02-09 2:15PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| EQNR240719C00035210 | 2024-06-03 12:04AM EDT | 35.21 | 0.38 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00035500 | 2024-02-07 10:30AM EDT | 35.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 49 | 25.00% |
| EQNR240719C00036000 | 2024-02-07 10:30AM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| EQNR240719C00036210 | 2024-05-31 11:53AM EDT | 36.21 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 83.79% |
| EQNR240719C00036500 | 2024-05-08 9:40AM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 19 | 25.00% |
| EQNR240719C00037000 | 2024-02-07 11:15AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| EQNR240719C00037210 | 2024-05-31 9:56AM EDT | 37.21 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 90.14% |
| EQNR240719C00037500 | 2024-02-06 1:05PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 73 | 91.99% |
| EQNR240719C00038000 | 2024-02-06 1:05PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 73 | 25.00% |
| EQNR240719C00038210 | 2024-06-03 12:04AM EDT | 38.21 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00038500 | 2024-04-15 12:01AM EDT | 38.50 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00039000 | 2024-01-11 10:36AM EDT | 39.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 100.78% |
| EQNR240719C00039210 | 2024-06-03 12:04AM EDT | 39.21 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00039500 | 2024-04-15 12:01AM EDT | 39.50 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00040000 | 2023-12-26 1:38PM EDT | 40.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 93.95% |
| EQNR240719C00040210 | 2024-06-03 12:04AM EDT | 40.21 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00040500 | 2024-04-15 12:01AM EDT | 40.50 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719C00041000 | 2024-01-04 3:02PM EDT | 41.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 2,125 | 80.08% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR240719P00018210 | 2024-06-03 12:04AM EDT | 18.21 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00018500 | 2024-03-04 3:34PM EDT | 18.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 142.38% |
| EQNR240719P00019210 | 2024-06-03 12:04AM EDT | 19.21 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00019500 | 2024-03-15 9:58AM EDT | 19.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 128.52% |
| EQNR240719P00020000 | 2024-02-09 4:15PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| EQNR240719P00020210 | 2024-06-25 9:39AM EDT | 20.21 | 0.05 | - | 0.75 | 0.00 | - | 2 | 11 | 148.83% |
| EQNR240719P00020500 | 2024-03-19 9:30AM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| EQNR240719P00021210 | 2024-06-12 1:40PM EDT | 21.21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 35 | 106.35% |
| EQNR240719P00021500 | 2024-05-13 9:30AM EDT | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| EQNR240719P00022210 | 2024-06-24 10:06AM EDT | 22.21 | 0.02 | 0.00 | 0.75 | 0.00 | - | 61 | 375 | 93.95% |
| EQNR240719P00022500 | 2024-05-13 1:31PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 25.00% |
| EQNR240719P00023000 | 2024-02-13 10:31AM EDT | 23.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 250 | 291 | 25.00% |
| EQNR240719P00023210 | 2024-06-27 2:05PM EDT | 23.21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 605 | 81.74% |
| EQNR240719P00023500 | 2024-05-09 3:36PM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 613 | 25.00% |
| EQNR240719P00024000 | 2024-02-12 12:25PM EDT | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 578 | 25.00% |
| EQNR240719P00024210 | 2024-06-28 11:40AM EDT | 24.21 | 0.75 | 0.00 | 0.20 | +0.69 | +1,150.00% | 1 | 5,679 | 57.23% |
| EQNR240719P00024500 | 2024-05-14 2:53PM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5,649 | 12.50% |
| EQNR240719P00025000 | 2024-02-13 10:30AM EDT | 25.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 5,571 | 12.50% |
| EQNR240719P00025210 | 2024-06-27 11:53AM EDT | 25.21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,816 | 50.20% |
| EQNR240719P00025500 | 2024-05-14 2:57PM EDT | 25.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 1,800 | 12.50% |
| EQNR240719P00026000 | 2024-02-13 12:30PM EDT | 26.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,560 | 12.50% |
| EQNR240719P00026210 | 2024-06-28 12:45PM EDT | 26.21 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 3 | 931 | 32.81% |
| EQNR240719P00026500 | 2024-05-14 2:56PM EDT | 26.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 814 | 6.25% |
| EQNR240719P00027000 | 2024-02-13 12:30PM EDT | 27.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 713 | 6.25% |
| EQNR240719P00027210 | 2024-06-28 12:45PM EDT | 27.21 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 4 | 1,732 | 25.10% |
| EQNR240719P00027500 | 2024-05-14 3:26PM EDT | 27.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 1,625 | 6.25% |
| EQNR240719P00028000 | 2024-02-13 3:11PM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,622 | 3.13% |
| EQNR240719P00028210 | 2024-06-28 2:25PM EDT | 28.21 | 0.33 | 0.30 | 0.55 | -0.22 | -40.00% | 15 | 2,118 | 26.17% |
| EQNR240719P00028500 | 2024-05-14 3:26PM EDT | 28.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 23 | 2,005 | 0.39% |
| EQNR240719P00029000 | 2024-02-12 4:15PM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,959 | 0.00% |
| EQNR240719P00029210 | 2024-06-24 10:21AM EDT | 29.21 | 0.84 | 0.00 | 0.95 | -0.64 | -43.24% | 6 | 100 | 20.51% |
| EQNR240719P00029500 | 2024-05-10 11:23AM EDT | 29.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 79 | 0.00% |
| EQNR240719P00030000 | 2024-02-08 10:36AM EDT | 30.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| EQNR240719P00030210 | 2024-06-17 11:20AM EDT | 30.21 | 3.26 | 1.05 | 3.90 | 0.00 | - | 10 | 41 | 53.71% |
| EQNR240719P00030500 | 2024-05-10 12:34PM EDT | 30.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| EQNR240719P00031000 | 2024-02-08 10:35AM EDT | 31.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| EQNR240719P00031210 | 2024-05-23 11:32AM EDT | 31.21 | 2.50 | 3.10 | 5.80 | 0.00 | - | 1 | 59 | 103.03% |
| EQNR240719P00031500 | 2024-05-09 2:36PM EDT | 31.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| EQNR240719P00032000 | 2024-02-12 11:09AM EDT | 32.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| EQNR240719P00032210 | 2024-05-23 11:38AM EDT | 32.21 | 3.40 | 4.10 | 4.80 | 0.00 | - | 3 | 0 | 74.12% |
| EQNR240719P00032500 | 2024-05-10 2:10PM EDT | 32.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| EQNR240719P00033000 | 2023-12-01 12:56PM EDT | 33.00 | 2.90 | 2.95 | 3.10 | 0.00 | - | 12 | 29 | 0.00% |
| EQNR240719P00033210 | 2024-06-03 12:04AM EDT | 33.21 | 6.10 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00033500 | 2024-04-16 10:15AM EDT | 33.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| EQNR240719P00034000 | 2023-11-30 10:38AM EDT | 34.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | - | 28 | 0.00% |
| EQNR240719P00034210 | 2024-06-03 12:04AM EDT | 34.21 | 8.00 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00034500 | 2024-02-07 10:47AM EDT | 34.50 | 8.00 | 8.00 | 8.90 | 0.00 | - | - | 0 | 164.65% |
| EQNR240719P00035000 | 2024-02-07 10:47AM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| EQNR240719P00035210 | 2024-06-03 12:04AM EDT | 35.21 | 5.90 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00035500 | 2024-04-15 12:01AM EDT | 35.50 | 5.90 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00036000 | 2024-01-08 10:44AM EDT | 36.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| EQNR240719P00036210 | 2024-06-03 12:04AM EDT | 36.21 | 6.70 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00036500 | 2024-04-15 12:01AM EDT | 36.50 | 6.70 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00037000 | 2024-01-09 10:55AM EDT | 37.00 | 6.70 | 9.00 | 12.80 | 0.00 | - | - | 1 | 184.77% |
| EQNR240719P00039210 | 2024-06-03 12:04AM EDT | 39.21 | 7.50 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00039500 | 2024-04-15 12:01AM EDT | 39.50 | 7.50 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR240719P00040000 | 2023-11-27 2:10PM EDT | 40.00 | 7.50 | 6.90 | 9.10 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.