EQT Corporation (EQT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240517C00026000 | 2024-05-06 1:16PM EDT | 26.00 | 14.85 | 13.75 | 14.10 | 0.00 | - | 10 | 0 | 187.50% |
| EQT240517C00027000 | 2024-05-06 1:16PM EDT | 27.00 | 14.00 | 12.90 | 13.20 | 0.00 | - | 30 | 0 | 218.75% |
| EQT240517C00028000 | 2024-03-15 10:11AM EDT | 28.00 | 6.10 | 8.80 | 11.00 | 0.00 | - | - | 9 | 0.00% |
| EQT240517C00029000 | 2024-05-06 1:16PM EDT | 29.00 | 11.85 | 10.95 | 11.10 | 0.00 | - | 10 | 0 | 144.53% |
| EQT240517C00030000 | 2024-05-13 10:42AM EDT | 30.00 | 9.48 | 9.95 | 10.10 | 0.00 | - | 8 | 13 | 131.25% |
| EQT240517C00031000 | 2024-05-06 1:16PM EDT | 31.00 | 9.60 | 8.95 | 9.10 | 0.00 | - | 40 | 0 | 117.97% |
| EQT240517C00032000 | 2024-05-07 9:55AM EDT | 32.00 | 9.06 | 7.80 | 8.10 | 0.00 | - | 2 | 8 | 105.47% |
| EQT240517C00033000 | 2024-05-06 1:16PM EDT | 33.00 | 7.85 | 6.95 | 7.10 | 0.00 | - | 1 | 3 | 92.97% |
| EQT240517C00034000 | 2024-05-06 1:16PM EDT | 34.00 | 6.70 | 5.95 | 6.10 | 0.00 | - | 4 | 5 | 80.47% |
| EQT240517C00035000 | 2024-05-14 12:52PM EDT | 35.00 | 5.10 | 4.85 | 5.10 | +0.59 | +13.08% | 2 | 46 | 67.97% |
| EQT240517C00035500 | 2024-05-07 10:05AM EDT | 35.50 | 5.70 | 4.50 | 4.60 | 0.00 | - | - | 6 | 62.50% |
| EQT240517C00036000 | 2024-05-09 12:26PM EDT | 36.00 | 4.17 | 3.90 | 4.10 | 0.00 | - | 1 | 6 | 56.25% |
| EQT240517C00036500 | 2024-04-25 3:01PM EDT | 36.50 | 3.75 | 3.45 | 3.60 | 0.00 | - | - | 0 | 50.00% |
| EQT240517C00037000 | 2024-05-09 2:33PM EDT | 37.00 | 3.15 | 2.97 | 3.15 | 0.00 | - | 26 | 58 | 54.30% |
| EQT240517C00037500 | 2024-05-13 9:36AM EDT | 37.50 | 1.63 | 2.44 | 2.61 | 0.00 | - | 1 | 6 | 40.23% |
| EQT240517C00038000 | 2024-05-13 9:35AM EDT | 38.00 | 2.42 | 2.05 | 2.12 | +1.17 | +93.60% | 1 | 331 | 35.55% |
| EQT240517C00038500 | 2024-05-13 3:41PM EDT | 38.50 | 1.26 | 1.55 | 1.84 | 0.00 | - | 5 | 203 | 50.59% |
| EQT240517C00039000 | 2024-05-14 12:22PM EDT | 39.00 | 1.14 | 1.14 | 1.20 | +0.29 | +34.12% | 12 | 658 | 29.69% |
| EQT240517C00039500 | 2024-05-14 11:34AM EDT | 39.50 | 1.06 | 0.78 | 0.81 | +0.50 | +89.29% | 58 | 96 | 28.32% |
| EQT240517C00040000 | 2024-05-14 1:01PM EDT | 40.00 | 0.48 | 0.46 | 0.51 | +0.10 | +26.32% | 819 | 4,116 | 28.32% |
| EQT240517C00040500 | 2024-05-14 1:12PM EDT | 40.50 | 0.27 | 0.27 | 0.30 | +0.04 | +17.39% | 14 | 187 | 28.81% |
| EQT240517C00041000 | 2024-05-14 1:01PM EDT | 41.00 | 0.14 | 0.12 | 0.16 | +0.02 | +16.67% | 75 | 1,226 | 29.00% |
| EQT240517C00041500 | 2024-05-14 1:10PM EDT | 41.50 | 0.07 | 0.05 | 0.09 | -0.01 | -11.11% | 15 | 38 | 30.47% |
| EQT240517C00042000 | 2024-05-14 9:53AM EDT | 42.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 4 | 1,510 | 33.59% |
| EQT240517C00042500 | 2024-05-09 2:46PM EDT | 42.50 | 0.07 | 0.01 | 0.96 | 0.00 | - | 1 | 159 | 79.49% |
| EQT240517C00043000 | 2024-05-10 9:36AM EDT | 43.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 14 | 330 | 59.96% |
| EQT240517C00043500 | 2024-05-13 10:14AM EDT | 43.50 | 0.03 | 0.01 | 0.33 | 0.00 | - | 10 | 21 | 66.41% |
| EQT240517C00044000 | 2024-05-13 11:38AM EDT | 44.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 576 | 57.42% |
| EQT240517C00044500 | 2024-05-13 11:36AM EDT | 44.50 | 0.02 | 0.01 | 1.00 | 0.00 | - | 3 | 3 | 112.31% |
| EQT240517C00045000 | 2024-05-13 11:09AM EDT | 45.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 1 | 331 | 80.08% |
| EQT240517C00045500 | 2024-05-08 1:52PM EDT | 45.50 | 0.03 | 0.01 | 0.50 | 0.00 | - | - | 156 | 101.37% |
| EQT240517C00046000 | 2024-05-09 10:46AM EDT | 46.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 656 | 120.90% |
| EQT240517C00048000 | 2024-05-13 10:48AM EDT | 48.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 157.42% |
| EQT240517C00050000 | 2024-04-25 10:06AM EDT | 50.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 10 | 139.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240517P00026000 | 2024-04-08 9:30AM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EQT240517P00027000 | 2024-03-20 11:20AM EDT | 27.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 20 | 24 | 243.75% |
| EQT240517P00028000 | 2024-04-29 2:52PM EDT | 28.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 54 | 276.56% |
| EQT240517P00029000 | 2024-05-10 11:30AM EDT | 29.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 40 | 50 | 255.47% |
| EQT240517P00030000 | 2024-05-10 1:37PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 112.50% |
| EQT240517P00031000 | 2024-05-13 11:46AM EDT | 31.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 25 | 54 | 214.84% |
| EQT240517P00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 260 | 95.31% |
| EQT240517P00033000 | 2024-05-09 11:24AM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 353 | 87.50% |
| EQT240517P00034000 | 2024-05-08 10:06AM EDT | 34.00 | 0.05 | 0.01 | 0.34 | 0.00 | - | 10 | 220 | 114.84% |
| EQT240517P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 2 | 3,897 | 137.70% |
| EQT240517P00035500 | 2024-05-07 3:03PM EDT | 35.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 44 | 69.53% |
| EQT240517P00036000 | 2024-05-10 10:58AM EDT | 36.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 92 | 228 | 118.56% |
| EQT240517P00036500 | 2024-05-10 1:01PM EDT | 36.50 | 0.05 | 0.01 | 1.00 | 0.00 | - | 74 | 211 | 108.79% |
| EQT240517P00037000 | 2024-05-10 10:58AM EDT | 37.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 1 | 511 | 61.72% |
| EQT240517P00037500 | 2024-05-10 3:50PM EDT | 37.50 | 0.10 | 0.02 | 1.09 | 0.00 | - | 1 | 228 | 92.87% |
| EQT240517P00038000 | 2024-05-13 12:29PM EDT | 38.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 12 | 3,416 | 35.55% |
| EQT240517P00038500 | 2024-05-14 10:48AM EDT | 38.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 1 | 288 | 32.62% |
| EQT240517P00039000 | 2024-05-13 3:53PM EDT | 39.00 | 0.27 | 0.11 | 0.14 | 0.00 | - | 7 | 506 | 30.47% |
| EQT240517P00039500 | 2024-05-14 9:32AM EDT | 39.50 | 0.30 | 0.24 | 0.26 | -0.18 | -37.50% | 7 | 109 | 29.69% |
| EQT240517P00040000 | 2024-05-14 12:36PM EDT | 40.00 | 0.46 | 0.44 | 0.46 | -0.31 | -40.26% | 15 | 4,026 | 29.59% |
| EQT240517P00040500 | 2024-05-13 10:02AM EDT | 40.50 | 1.33 | 0.70 | 0.74 | 0.00 | - | 3 | 13 | 29.49% |
| EQT240517P00041000 | 2024-05-10 10:11AM EDT | 41.00 | 1.69 | 1.07 | 1.33 | 0.00 | - | 3 | 527 | 46.00% |
| EQT240517P00041500 | 2024-05-07 1:50PM EDT | 41.50 | 0.95 | 1.50 | 1.56 | 0.00 | - | - | 17 | 34.57% |
| EQT240517P00042000 | 2024-05-08 11:48AM EDT | 42.00 | 1.90 | 1.98 | 2.14 | 0.00 | - | 2 | 31 | 49.41% |
| EQT240517P00042500 | 2024-05-07 10:00AM EDT | 42.50 | 1.67 | 2.46 | 2.56 | 0.00 | - | - | 3 | 48.83% |
| EQT240517P00043000 | 2024-04-29 3:02PM EDT | 43.00 | 2.45 | 2.96 | 3.10 | 0.00 | - | - | 8 | 51.56% |
| EQT240517P00044000 | 2024-04-25 1:40PM EDT | 44.00 | 3.88 | 3.95 | 4.10 | 0.00 | - | - | 0 | 62.50% |
| EQT240517P00045000 | 2024-05-13 1:04PM EDT | 45.00 | 5.47 | 4.90 | 5.35 | 0.00 | - | 3 | 3 | 88.09% |
© 2024 Yahoo. All rights reserved.