EQT Corporation (EQT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920C00025000 | 2024-03-27 10:50AM EDT | 25.00 | 10.85 | 15.10 | 15.40 | 0.00 | - | 10 | 51 | 0.00% |
| EQT240920C00028000 | 2024-04-11 9:55AM EDT | 28.00 | 10.37 | 9.75 | 12.95 | 0.00 | - | 2 | 6 | 52.05% |
| EQT240920C00029000 | 2024-05-08 10:27AM EDT | 29.00 | 11.75 | 10.50 | 14.25 | 0.00 | - | 6 | 14 | 59.52% |
| EQT240920C00030000 | 2024-05-20 12:00PM EDT | 30.00 | 12.90 | 9.45 | 12.15 | 0.00 | - | 4 | 128 | 70.73% |
| EQT240920C00031000 | 2024-06-04 11:54AM EDT | 31.00 | 9.90 | 9.15 | 11.65 | 0.00 | - | 10 | 154 | 51.32% |
| EQT240920C00032000 | 2024-04-22 11:44AM EDT | 32.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| EQT240920C00033000 | 2024-04-29 9:50AM EDT | 33.00 | 8.85 | 7.60 | 8.85 | 0.00 | - | 4 | 617 | 50.93% |
| EQT240920C00034000 | 2024-05-28 3:31PM EDT | 34.00 | 8.33 | 6.85 | 7.50 | 0.00 | - | 5 | 663 | 40.48% |
| EQT240920C00035000 | 2024-06-05 3:36PM EDT | 35.00 | 6.85 | 5.55 | 6.65 | 0.00 | - | 1 | 755 | 38.67% |
| EQT240920C00036000 | 2024-06-06 12:35PM EDT | 36.00 | 5.65 | 4.80 | 5.85 | 0.00 | - | 4 | 808 | 37.28% |
| EQT240920C00037000 | 2024-06-07 11:32AM EDT | 37.00 | 5.00 | 5.00 | 5.10 | -0.15 | -2.91% | 1 | 791 | 36.11% |
| EQT240920C00038000 | 2024-06-04 10:58AM EDT | 38.00 | 4.40 | 4.30 | 4.55 | 0.00 | - | 180 | 969 | 36.99% |
| EQT240920C00039000 | 2024-06-07 3:59PM EDT | 39.00 | 3.80 | 2.94 | 3.80 | -0.21 | -5.24% | 8 | 1,054 | 34.74% |
| EQT240920C00040000 | 2024-06-06 1:10PM EDT | 40.00 | 3.10 | 3.10 | 3.20 | -0.02 | -0.64% | 16 | 2,208 | 33.79% |
| EQT240920C00041000 | 2024-06-07 9:34AM EDT | 41.00 | 2.28 | 2.60 | 2.67 | -0.32 | -12.31% | 2 | 335 | 33.06% |
| EQT240920C00042000 | 2024-06-07 2:08PM EDT | 42.00 | 2.12 | 2.16 | 2.23 | -0.12 | -5.36% | 11 | 1,388 | 32.74% |
| EQT240920C00043000 | 2024-06-06 9:30AM EDT | 43.00 | 2.01 | 1.76 | 1.84 | 0.00 | - | 1 | 1,512 | 32.40% |
| EQT240920C00044000 | 2024-06-05 1:32PM EDT | 44.00 | 1.69 | 1.30 | 1.59 | 0.00 | - | 49 | 625 | 33.15% |
| EQT240920C00045000 | 2024-06-07 2:18PM EDT | 45.00 | 1.14 | 1.15 | 1.24 | -0.07 | -5.79% | 6 | 3,850 | 32.13% |
| EQT240920C00050000 | 2024-06-07 11:02AM EDT | 50.00 | 0.36 | 0.22 | 1.19 | -0.06 | -14.29% | 2 | 785 | 45.39% |
| EQT240920C00055000 | 2024-05-22 11:23AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240920P00020000 | 2024-04-29 12:13PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 114.75% |
| EQT240920P00025000 | 2024-05-23 3:06PM EDT | 25.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 161 | 54.88% |
| EQT240920P00028000 | 2024-05-15 9:30AM EDT | 28.00 | 0.10 | 0.04 | 0.31 | 0.00 | - | 2 | 112 | 48.54% |
| EQT240920P00029000 | 2024-05-31 10:03AM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| EQT240920P00030000 | 2024-05-22 2:00PM EDT | 30.00 | 0.15 | 0.07 | 0.21 | 0.00 | - | 8 | 88 | 37.50% |
| EQT240920P00031000 | 2024-05-02 12:06PM EDT | 31.00 | 0.41 | 0.19 | 0.71 | 0.00 | - | 2 | 848 | 48.05% |
| EQT240920P00032000 | 2024-05-21 1:24PM EDT | 32.00 | 0.23 | 0.24 | 0.42 | 0.00 | - | 2 | 1,229 | 37.21% |
| EQT240920P00033000 | 2024-05-31 10:08AM EDT | 33.00 | 0.36 | 0.33 | 0.55 | 0.00 | - | 5 | 414 | 36.57% |
| EQT240920P00034000 | 2024-06-03 11:23AM EDT | 34.00 | 0.48 | 0.45 | 0.85 | -0.02 | -4.00% | 2 | 2,200 | 38.55% |
| EQT240920P00035000 | 2024-05-29 2:15PM EDT | 35.00 | 0.71 | 0.60 | 0.81 | 0.00 | - | 1 | 1,321 | 33.74% |
| EQT240920P00036000 | 2024-05-31 3:54PM EDT | 36.00 | 0.82 | 0.80 | 0.87 | 0.00 | - | 9 | 1,491 | 30.64% |
| EQT240920P00037000 | 2024-06-07 12:06PM EDT | 37.00 | 1.10 | 0.85 | 1.12 | -0.14 | -11.29% | 52 | 1,605 | 30.08% |
| EQT240920P00038000 | 2024-06-03 12:06PM EDT | 38.00 | 1.38 | 1.34 | 1.43 | 0.00 | - | 1 | 1,160 | 29.61% |
| EQT240920P00039000 | 2024-06-03 9:38AM EDT | 39.00 | 1.61 | 1.51 | 1.87 | 0.00 | - | 2 | 1,504 | 30.05% |
| EQT240920P00040000 | 2024-05-31 10:36AM EDT | 40.00 | 1.93 | 2.12 | 2.17 | 0.00 | - | 4 | 2,395 | 28.10% |
| EQT240920P00041000 | 2024-06-07 12:09PM EDT | 41.00 | 2.67 | 2.61 | 2.67 | +0.20 | +8.10% | 1 | 691 | 27.78% |
| EQT240920P00042000 | 2024-06-05 10:11AM EDT | 42.00 | 3.17 | 3.15 | 3.25 | 0.00 | - | 10 | 522 | 27.66% |
| EQT240920P00043000 | 2024-05-31 10:06AM EDT | 43.00 | 3.40 | 3.75 | 3.85 | 0.00 | - | 4 | 445 | 27.03% |
| EQT240920P00044000 | 2024-06-05 10:00AM EDT | 44.00 | 4.48 | 4.40 | 5.35 | 0.00 | - | 2 | 226 | 36.84% |
| EQT240920P00045000 | 2024-06-06 9:43AM EDT | 45.00 | 4.80 | 4.15 | 6.30 | 0.00 | - | 157 | 519 | 39.75% |
© 2024 Yahoo. All rights reserved.