EQT Corporation (EQT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240621C00015000 | 2024-05-03 9:39AM EDT | 15.00 | 24.90 | 24.70 | 26.30 | 0.00 | - | 1 | 1 | 242.77% |
| EQT240621C00020000 | 2024-04-18 2:32PM EDT | 20.00 | 16.27 | 19.45 | 23.35 | 0.00 | - | 54 | 3 | 236.82% |
| EQT240621C00025000 | 2024-05-16 3:55PM EDT | 25.00 | 15.75 | 13.95 | 15.40 | 0.00 | - | 4 | 125 | 124.02% |
| EQT240621C00026000 | 2024-05-03 1:34PM EDT | 26.00 | 14.15 | 12.50 | 16.15 | 0.00 | - | 1 | 21 | 110.74% |
| EQT240621C00027000 | 2024-02-16 4:09PM EDT | 27.00 | 8.85 | 6.90 | 7.80 | 0.00 | - | 6 | 19 | 0.00% |
| EQT240621C00028000 | 2024-05-21 11:00AM EDT | 28.00 | 14.17 | 10.95 | 14.50 | 0.00 | - | 20 | 32 | 116.31% |
| EQT240621C00029000 | 2024-04-01 9:36AM EDT | 29.00 | 8.10 | 9.65 | 9.95 | 0.00 | - | 1 | 2 | 0.00% |
| EQT240621C00030000 | 2024-05-23 9:38AM EDT | 30.00 | 12.25 | 8.35 | 12.10 | +0.25 | +2.08% | 2 | 288 | 74.80% |
| EQT240621C00031000 | 2024-05-13 10:42AM EDT | 31.00 | 8.73 | 7.50 | 10.45 | 0.00 | - | 8 | 183 | 117.43% |
| EQT240621C00032000 | 2024-05-21 3:56PM EDT | 32.00 | 9.49 | 6.40 | 10.05 | 0.00 | - | 1 | 29 | 61.43% |
| EQT240621C00033000 | 2024-05-22 12:30PM EDT | 33.00 | 8.20 | 5.60 | 9.20 | 0.00 | - | 1 | 36 | 62.89% |
| EQT240621C00034000 | 2024-05-20 11:35AM EDT | 34.00 | 8.50 | 4.65 | 8.25 | 0.00 | - | 1 | 359 | 57.81% |
| EQT240621C00035000 | 2024-05-23 11:35AM EDT | 35.00 | 6.09 | 4.75 | 7.10 | -0.36 | -5.58% | 1 | 1,248 | 65.92% |
| EQT240621C00036000 | 2024-05-16 10:37AM EDT | 36.00 | 6.32 | 3.15 | 5.70 | 0.00 | - | 6 | 274 | 78.37% |
| EQT240621C00037000 | 2024-05-23 12:45PM EDT | 37.00 | 3.87 | 2.81 | 5.50 | -0.43 | -10.00% | 2 | 264 | 55.27% |
| EQT240621C00038000 | 2024-05-23 2:15PM EDT | 38.00 | 2.55 | 2.43 | 2.80 | -0.35 | -12.07% | 23 | 693 | 37.60% |
| EQT240621C00039000 | 2024-05-23 2:33PM EDT | 39.00 | 1.78 | 1.75 | 2.07 | -0.50 | -21.93% | 10 | 1,829 | 34.86% |
| EQT240621C00040000 | 2024-05-23 3:43PM EDT | 40.00 | 1.34 | 1.26 | 1.33 | -0.59 | -30.57% | 265 | 4,174 | 30.08% |
| EQT240621C00041000 | 2024-05-23 2:33PM EDT | 41.00 | 0.79 | 0.82 | 0.90 | -0.41 | -34.17% | 14 | 1,408 | 29.79% |
| EQT240621C00042000 | 2024-05-23 1:37PM EDT | 42.00 | 0.63 | 0.51 | 0.58 | -0.32 | -33.68% | 58 | 4,660 | 29.49% |
| EQT240621C00043000 | 2024-05-23 3:34PM EDT | 43.00 | 0.33 | 0.29 | 0.43 | -0.18 | -35.29% | 23 | 1,047 | 31.54% |
| EQT240621C00044000 | 2024-05-23 11:34AM EDT | 44.00 | 0.31 | 0.13 | 0.22 | -0.02 | -6.06% | 2 | 451 | 29.59% |
| EQT240621C00045000 | 2024-05-23 11:34AM EDT | 45.00 | 0.18 | 0.10 | 0.13 | -0.02 | -10.00% | 11 | 2,515 | 29.69% |
| EQT240621C00046000 | 2024-05-21 11:47AM EDT | 46.00 | 0.20 | 0.05 | 0.52 | 0.00 | - | 2 | 643 | 50.00% |
| EQT240621C00047000 | 2024-05-21 10:42AM EDT | 47.00 | 0.08 | 0.02 | 0.27 | -0.03 | -27.27% | 35 | 999 | 44.92% |
| EQT240621C00048000 | 2024-05-17 10:58AM EDT | 48.00 | 0.07 | 0.01 | 0.38 | 0.00 | - | 3 | 732 | 53.81% |
| EQT240621C00049000 | 2024-03-28 11:49AM EDT | 49.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 10 | 25 | 45.31% |
| EQT240621C00050000 | 2024-05-15 12:33PM EDT | 50.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 5,066 | 37.11% |
| EQT240621C00055000 | 2024-04-25 1:35PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 320 | 79.10% |
| EQT240621C00060000 | 2024-04-05 10:21AM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 75.78% |
| EQT240621C00065000 | 2024-01-02 3:02PM EDT | 65.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 103 | 83.20% |
| EQT240621C00070000 | 2024-01-30 4:51PM EDT | 70.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 35 | 75.00% |
| EQT240621C00075000 | 2024-05-13 11:48AM EDT | 75.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 149 | 107.42% |
PutsforJune 21, 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 | 192.58% |
| EQT240621P00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 342 | 160.74% |
| EQT240621P00025000 | 2024-05-23 2:06PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 1,414 | 69.53% |
| EQT240621P00026000 | 2024-04-16 1:27PM EDT | 26.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 108.01% |
| EQT240621P00027000 | 2024-05-02 3:32PM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 198 | 100.20% |
| EQT240621P00028000 | 2024-05-20 12:39PM EDT | 28.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 407 | 69.53% |
| EQT240621P00029000 | 2024-04-29 9:40AM EDT | 29.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 131 | 85.45% |
| EQT240621P00030000 | 2024-05-16 12:16PM EDT | 30.00 | 0.01 | 0.01 | 0.74 | -0.17 | -94.44% | 10 | 8,204 | 78.32% |
| EQT240621P00031000 | 2024-05-16 12:16PM EDT | 31.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 277 | 71.39% |
| EQT240621P00032000 | 2024-05-23 10:50AM EDT | 32.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 218 | 55.27% |
| EQT240621P00033000 | 2024-05-21 12:47PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 385 | 57.81% |
| EQT240621P00034000 | 2024-05-22 2:06PM EDT | 34.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 39 | 1,121 | 52.25% |
| EQT240621P00035000 | 2024-05-23 2:15PM EDT | 35.00 | 0.10 | 0.08 | 0.64 | +0.05 | +100.00% | 10 | 1,848 | 54.10% |
| EQT240621P00036000 | 2024-05-23 1:38PM EDT | 36.00 | 0.15 | 0.15 | 0.20 | +0.03 | +25.00% | 2 | 652 | 30.76% |
| EQT240621P00037000 | 2024-05-20 10:52AM EDT | 37.00 | 0.10 | 0.27 | 0.32 | 0.00 | - | 5 | 969 | 29.20% |
| EQT240621P00038000 | 2024-05-23 3:19PM EDT | 38.00 | 0.50 | 0.46 | 0.53 | +0.20 | +66.67% | 62 | 738 | 28.32% |
| EQT240621P00039000 | 2024-05-23 11:58AM EDT | 39.00 | 0.52 | 0.67 | 0.83 | +0.04 | +8.33% | 10 | 530 | 27.30% |
| EQT240621P00040000 | 2024-05-23 2:41PM EDT | 40.00 | 1.23 | 1.18 | 1.26 | +0.37 | +43.02% | 121 | 1,518 | 26.59% |
| EQT240621P00041000 | 2024-05-23 1:06PM EDT | 41.00 | 1.48 | 1.60 | 1.83 | +0.53 | +55.79% | 40 | 557 | 26.12% |
| EQT240621P00042000 | 2024-05-22 12:55PM EDT | 42.00 | 1.64 | 2.12 | 2.74 | 0.00 | - | 13 | 445 | 31.25% |
| EQT240621P00043000 | 2024-05-21 2:03PM EDT | 43.00 | 2.10 | 2.56 | 3.60 | 0.00 | - | 1 | 58 | 33.84% |
| EQT240621P00044000 | 2024-05-21 9:34AM EDT | 44.00 | 2.80 | 3.00 | 4.40 | 0.00 | - | 19 | 106 | 33.01% |
| EQT240621P00045000 | 2024-05-13 1:04PM EDT | 45.00 | 5.46 | 3.00 | 6.20 | 0.00 | - | 4 | 121 | 61.77% |
| EQT240621P00046000 | 2024-05-09 10:07AM EDT | 46.00 | 5.90 | 4.95 | 6.85 | 0.00 | - | 1 | 5 | 57.52% |
| EQT240621P00047000 | 2023-12-19 11:08AM EDT | 47.00 | 9.35 | 11.15 | 12.85 | 0.00 | - | 42 | 54 | 161.91% |
| EQT240621P00048000 | 2023-12-01 11:02AM EDT | 48.00 | 8.90 | 9.75 | 10.10 | 0.00 | - | 1 | 20 | 96.92% |
| EQT240621P00049000 | 2024-01-08 11:27AM EDT | 49.00 | 11.80 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 199.07% |
| 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 | 274.81% |
| 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 | 259.42% |
| EQT240621P00070000 | 2023-02-16 10:36AM EDT | 70.00 | 38.60 | 40.05 | 41.15 | 0.00 | - | 26 | 0 | 384.52% |
| EQT240621P00075000 | 2023-02-16 10:36AM EDT | 75.00 | 43.60 | 45.10 | 46.30 | 0.00 | - | - | 0 | 401.76% |
© 2024 Yahoo. All rights reserved.