Equinor ASA (EQNR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR241018C00021000 | 2024-02-20 11:40AM EDT | 21.00 | 5.20 | 4.70 | 8.30 | 0.00 | - | - | 1 | 48.49% |
| EQNR241018C00022000 | 2024-04-19 10:32AM EDT | 22.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EQNR241018C00023000 | 2024-04-17 12:23PM EDT | 23.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EQNR241018C00023710 | 2024-05-16 10:35AM EDT | 23.71 | 4.80 | 3.40 | 6.80 | 0.00 | - | - | 10 | 57.50% |
| EQNR241018C00024000 | 2024-05-13 9:57AM EDT | 24.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| EQNR241018C00024710 | 2024-05-21 11:08AM EDT | 24.71 | 4.68 | 4.20 | 6.30 | +0.38 | +8.84% | 1 | 32 | 59.23% |
| EQNR241018C00025000 | 2024-05-14 10:41AM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| EQNR241018C00025710 | 2024-05-21 10:10AM EDT | 25.71 | 3.70 | 3.50 | 4.50 | +0.20 | +5.71% | 5 | 156 | 39.99% |
| EQNR241018C00026000 | 2024-05-14 11:35AM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| EQNR241018C00026710 | 2024-05-21 3:52PM EDT | 26.71 | 2.95 | 2.85 | 3.10 | +0.15 | +5.36% | 2 | 116 | 27.81% |
| EQNR241018C00027000 | 2024-05-14 3:48PM EDT | 27.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 0.00% |
| EQNR241018C00027710 | 2024-05-21 3:40PM EDT | 27.71 | 2.31 | 1.80 | 2.40 | +0.01 | +0.43% | 10 | 112 | 26.12% |
| EQNR241018C00028000 | 2024-05-14 10:16AM EDT | 28.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 0.00% |
| EQNR241018C00028710 | 2024-05-21 3:52PM EDT | 28.71 | 1.85 | 1.70 | 1.85 | +0.26 | +16.35% | 37 | 329 | 25.51% |
| EQNR241018C00029000 | 2024-05-14 2:57PM EDT | 29.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.78% |
| EQNR241018C00029710 | 2024-05-21 3:40PM EDT | 29.71 | 1.27 | 1.15 | 1.40 | -0.03 | -2.31% | 33 | 158 | 25.12% |
| EQNR241018C00030000 | 2024-05-14 3:40PM EDT | 30.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 1.56% |
| EQNR241018C00030710 | 2024-05-17 3:08PM EDT | 30.71 | 0.85 | 0.85 | 1.00 | 0.00 | - | 2 | 123 | 24.32% |
| EQNR241018C00031000 | 2024-05-13 2:06PM EDT | 31.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 30 | 122 | 3.13% |
| EQNR241018C00031710 | 2024-05-17 12:19PM EDT | 31.71 | 0.55 | 0.55 | 0.70 | 0.00 | - | 11 | 86 | 23.78% |
| EQNR241018C00032000 | 2024-04-30 1:22PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 3.13% |
| EQNR241018C00032710 | 2024-05-15 10:10AM EDT | 32.71 | 0.28 | 0.35 | 0.50 | 0.00 | - | - | 1,132 | 23.78% |
| EQNR241018C00033000 | 2024-05-02 12:43PM EDT | 33.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,131 | 6.25% |
| EQNR241018C00033710 | 2024-05-14 2:58PM EDT | 33.71 | 0.24 | 0.20 | 0.30 | 0.00 | - | - | 527 | 22.66% |
| EQNR241018C00034000 | 2024-05-14 2:58PM EDT | 34.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 527 | 6.25% |
| EQNR241018C00035000 | 2024-04-19 12:22PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR241018P00018000 | 2024-03-12 2:42PM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 304 | 56.25% |
| EQNR241018P00019000 | 2024-03-22 3:20PM EDT | 19.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 10 | 43.46% |
| EQNR241018P00019710 | 2024-05-13 9:34AM EDT | 19.71 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 23 | 58.89% |
| EQNR241018P00020000 | 2024-05-13 9:34AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| EQNR241018P00021000 | 2024-04-16 2:30PM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| EQNR241018P00021710 | 2024-05-20 3:13PM EDT | 21.71 | 0.15 | 0.05 | 0.75 | 0.00 | - | 26 | 64 | 47.75% |
| EQNR241018P00022000 | 2024-05-14 2:57PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| EQNR241018P00022710 | 2024-05-15 2:37PM EDT | 22.71 | 0.22 | 0.10 | 0.20 | 0.00 | - | - | 59 | 27.69% |
| EQNR241018P00023000 | 2024-05-14 2:57PM EDT | 23.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| EQNR241018P00023710 | 2024-05-21 12:38PM EDT | 23.71 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 1 | 409 | 26.71% |
| EQNR241018P00024000 | 2024-05-14 2:57PM EDT | 24.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 409 | 6.25% |
| EQNR241018P00024710 | 2024-05-15 2:37PM EDT | 24.71 | 0.46 | 0.30 | 0.45 | 0.00 | - | - | 185 | 25.98% |
| EQNR241018P00025000 | 2024-05-13 9:34AM EDT | 25.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 185 | 6.25% |
| EQNR241018P00025710 | 2024-05-21 1:50PM EDT | 25.71 | 0.53 | 0.50 | 0.60 | -0.22 | -29.33% | 1 | 514 | 24.22% |
| EQNR241018P00026000 | 2024-05-09 1:54PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 513 | 3.13% |
| EQNR241018P00026710 | 2024-05-21 2:18PM EDT | 26.71 | 0.78 | 0.75 | 0.85 | -0.09 | -10.34% | 2 | 331 | 23.29% |
| EQNR241018P00027000 | 2024-05-14 11:34AM EDT | 27.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 330 | 3.13% |
| EQNR241018P00027710 | 2024-05-21 2:19PM EDT | 27.71 | 1.10 | 1.10 | 2.15 | -0.08 | -6.78% | 1 | 189 | 36.18% |
| EQNR241018P00028000 | 2024-05-09 3:50PM EDT | 28.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 1.56% |
| EQNR241018P00028710 | 2024-05-20 12:13PM EDT | 28.71 | 1.70 | 1.20 | 1.70 | 0.00 | - | 11 | 16 | 22.93% |
| EQNR241018P00029000 | 2024-05-06 9:44AM EDT | 29.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| EQNR241018P00029710 | 2024-05-13 1:33PM EDT | 29.71 | 2.61 | 2.05 | 2.40 | 0.00 | - | - | 10 | 24.59% |
| EQNR241018P00030000 | 2024-05-13 1:33PM EDT | 30.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EQNR241018P00030710 | 2024-04-26 10:56AM EDT | 30.71 | 4.30 | 2.35 | 3.10 | 0.00 | - | - | 2 | 25.20% |
| EQNR241018P00031000 | 2024-04-26 10:56AM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EQNR241018P00031710 | 2024-05-20 12:53PM EDT | 31.71 | 3.70 | 3.30 | 3.90 | 0.00 | - | 6 | 38 | 26.32% |
| EQNR241018P00032000 | 2024-05-14 3:53PM EDT | 32.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| EQNR241018P00032710 | 2024-05-20 1:10PM EDT | 32.71 | 4.50 | 2.75 | 5.00 | 0.00 | - | 1 | 11 | 31.62% |
| EQNR241018P00033000 | 2024-05-14 10:36AM EDT | 33.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| EQNR241018P00033710 | 2024-05-21 12:02PM EDT | 33.71 | 5.20 | 3.70 | 6.10 | -0.20 | -3.70% | 1 | 15 | 36.69% |
| EQNR241018P00034000 | 2024-05-13 12:06PM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EQNR241018P00034710 | 2024-05-10 2:00PM EDT | 34.71 | 6.80 | 4.20 | 7.30 | 0.00 | - | - | 0 | 43.19% |
| EQNR241018P00035000 | 2024-05-10 2:00PM EDT | 35.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EQNR241018P00039710 | 2024-04-29 1:41PM EDT | 39.71 | 12.90 | 9.80 | 12.90 | 0.00 | - | - | 1 | 67.19% |
| EQNR241018P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.