EQT Corporation (EQT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240628C00030000 | 2024-06-13 10:15AM EDT | 30.00 | 10.15 | 8.15 | 10.05 | 0.00 | - | 7 | 7 | 254.49% |
| EQT240628C00033000 | 2024-06-17 11:42AM EDT | 33.00 | 5.55 | 5.50 | 6.85 | 0.00 | - | 11 | 11 | 191.41% |
| EQT240628C00034000 | 2024-06-21 1:02PM EDT | 34.00 | 3.31 | 3.75 | 6.40 | 0.00 | - | 10 | 25 | 156.05% |
| EQT240628C00035000 | 2024-06-18 10:52AM EDT | 35.00 | 3.66 | 3.40 | 3.95 | 0.00 | - | 1 | 1 | 82.03% |
| EQT240628C00036000 | 2024-06-18 10:37AM EDT | 36.00 | 2.77 | 1.81 | 2.87 | 0.00 | - | - | 1 | 87.70% |
| EQT240628C00036500 | 2024-06-24 9:30AM EDT | 36.50 | 0.98 | 1.87 | 2.37 | 0.00 | - | 1 | 12 | 76.56% |
| EQT240628C00037000 | 2024-06-24 12:11PM EDT | 37.00 | 1.13 | 1.48 | 1.78 | 0.00 | - | 11 | 41 | 56.25% |
| EQT240628C00037500 | 2024-06-24 12:11PM EDT | 37.50 | 0.78 | 0.97 | 1.33 | 0.00 | - | 32 | 47 | 49.41% |
| EQT240628C00038000 | 2024-06-25 1:31PM EDT | 38.00 | 0.62 | 0.75 | 0.80 | -0.17 | -21.52% | 17 | 117 | 34.38% |
| EQT240628C00038500 | 2024-06-25 3:06PM EDT | 38.50 | 0.33 | 0.43 | 0.49 | +0.08 | +32.00% | 30 | 86 | 33.40% |
| EQT240628C00039000 | 2024-06-25 3:58PM EDT | 39.00 | 0.23 | 0.23 | 0.27 | -0.05 | -17.86% | 45 | 367 | 32.81% |
| EQT240628C00039500 | 2024-06-25 11:53AM EDT | 39.50 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 2 | 85 | 32.23% |
| EQT240628C00040000 | 2024-06-25 3:53PM EDT | 40.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 179 | 35.55% |
| EQT240628C00040500 | 2024-06-24 3:34PM EDT | 40.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 32 | 44 | 38.67% |
| EQT240628C00041000 | 2024-06-25 2:45PM EDT | 41.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 53 | 45.70% |
| EQT240628C00041500 | 2024-06-25 3:50PM EDT | 41.50 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 33 | 735 | 52.34% |
| EQT240628C00042000 | 2024-06-24 10:34AM EDT | 42.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 3 | 68 | 104.49% |
| EQT240628C00042500 | 2024-06-24 10:33AM EDT | 42.50 | 0.01 | 0.01 | 0.24 | 0.00 | - | 12 | 14 | 80.47% |
| EQT240628C00043000 | 2024-06-17 3:05PM EDT | 43.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 6 | 169 | 89.45% |
| EQT240628C00044000 | 2024-06-13 2:19PM EDT | 44.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 109 | 120.90% |
| EQT240628C00045000 | 2024-06-24 11:57AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| EQT240628C00046000 | 2024-06-25 10:48AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 272 | 75.00% |
| EQT240628C00046500 | 2024-06-25 10:48AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 140 | 81.25% |
| EQT240628C00047000 | 2024-06-24 10:23AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 18 | 90.63% |
| EQT240628C00050000 | 2024-05-28 11:57AM EDT | 50.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 217.19% |
| EQT240628C00051000 | 2024-06-20 11:21AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 50 | 123.44% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240628P00030000 | 2024-06-21 3:38PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 106.25% |
| EQT240628P00032000 | 2024-06-24 10:24AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 23 | 81.25% |
| EQT240628P00033000 | 2024-06-25 1:22PM EDT | 33.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 22 | 20 | 114.84% |
| EQT240628P00034000 | 2024-06-20 9:30AM EDT | 34.00 | 0.38 | 0.00 | 0.24 | 0.00 | - | - | 15 | 99.22% |
| EQT240628P00034500 | 2024-06-21 11:03AM EDT | 34.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 62.50% |
| EQT240628P00035000 | 2024-05-30 2:41PM EDT | 35.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 13 | 13 | 57.81% |
| EQT240628P00035500 | 2024-06-21 10:04AM EDT | 35.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 50.78% |
| EQT240628P00036000 | 2024-06-21 3:56PM EDT | 36.00 | 0.20 | 0.01 | 0.05 | 0.00 | - | 9 | 37 | 50.39% |
| EQT240628P00036500 | 2024-06-24 9:59AM EDT | 36.50 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 109 | 35 | 42.19% |
| EQT240628P00037000 | 2024-06-25 10:55AM EDT | 37.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 69 | 35.74% |
| EQT240628P00037500 | 2024-06-25 3:42PM EDT | 37.50 | 0.11 | 0.00 | 0.11 | -0.15 | -57.69% | 12 | 108 | 33.01% |
| EQT240628P00038000 | 2024-06-25 3:59PM EDT | 38.00 | 0.19 | 0.18 | 0.21 | -0.16 | -45.71% | 18 | 134 | 31.06% |
| EQT240628P00038500 | 2024-06-25 3:10PM EDT | 38.50 | 0.52 | 0.34 | 0.40 | +0.07 | +15.56% | 9 | 158 | 30.47% |
| EQT240628P00039000 | 2024-06-20 1:51PM EDT | 39.00 | 1.35 | 0.59 | 0.69 | 0.00 | - | 45 | 91 | 30.47% |
| EQT240628P00039500 | 2024-06-25 3:43PM EDT | 39.50 | 1.19 | 0.86 | 1.09 | -0.83 | -41.09% | 10 | 17 | 33.20% |
| EQT240628P00040000 | 2024-06-25 2:26PM EDT | 40.00 | 1.80 | 1.41 | 1.55 | +0.08 | +4.65% | 20 | 72 | 38.28% |
| EQT240628P00040500 | 2024-06-21 3:27PM EDT | 40.50 | 3.53 | 1.85 | 2.21 | 0.00 | - | 3 | 0 | 64.84% |
| EQT240628P00041000 | 2024-06-18 3:50PM EDT | 41.00 | 3.34 | 2.25 | 2.59 | 0.00 | - | 1 | 1 | 60.16% |
| EQT240628P00042000 | 2024-06-05 2:10PM EDT | 42.00 | 1.71 | 2.45 | 4.75 | 0.00 | - | 5 | 7 | 77.15% |
| EQT240628P00042500 | 2024-06-21 1:00PM EDT | 42.50 | 5.22 | 2.74 | 4.60 | 0.00 | - | 1 | 1 | 139.84% |
| EQT240628P00043000 | 2024-06-17 10:48AM EDT | 43.00 | 4.85 | 4.25 | 5.35 | 0.00 | - | 3 | 8 | 118.16% |
© 2024 Yahoo. All rights reserved.