Equinor ASA (EQNR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR260116C00014500 | 2024-04-12 1:37PM EDT | 14.50 | 13.90 | 11.70 | 16.50 | 0.00 | - | 2 | 6 | 71.12% |
| EQNR260116C00015000 | 2024-02-07 12:04PM EDT | 15.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EQNR260116C00016710 | 2024-05-10 10:21AM EDT | 16.71 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQNR260116C00017000 | 2024-05-10 10:21AM EDT | 17.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| EQNR260116C00017500 | 2024-02-09 2:06PM EDT | 17.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| EQNR260116C00018000 | 2023-10-27 3:16PM EDT | 18.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EQNR260116C00018710 | 2024-05-03 11:05AM EDT | 18.71 | 8.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQNR260116C00019000 | 2024-05-03 11:05AM EDT | 19.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| EQNR260116C00019500 | 2024-02-05 1:36PM EDT | 19.50 | 9.73 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| EQNR260116C00019710 | 2024-05-15 9:54AM EDT | 19.71 | 8.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQNR260116C00020000 | 2024-05-14 3:49PM EDT | 20.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| EQNR260116C00021710 | 2024-05-08 12:24PM EDT | 21.71 | 6.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQNR260116C00022000 | 2024-05-08 12:24PM EDT | 22.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 0.00% |
| EQNR260116C00022500 | 2024-02-07 10:36AM EDT | 22.50 | 6.69 | 0.00 | 0.00 | 0.00 | - | 30 | 124 | 0.00% |
| EQNR260116C00023000 | 2023-09-19 3:25PM EDT | 23.00 | 12.21 | 11.60 | 15.00 | 0.00 | - | - | 1 | 80.79% |
| EQNR260116C00023710 | 2024-05-01 3:16PM EDT | 23.71 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQNR260116C00024000 | 2024-05-01 3:16PM EDT | 24.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.00% |
| EQNR260116C00024500 | 2024-02-09 4:10PM EDT | 24.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| EQNR260116C00024710 | 2024-05-21 3:49PM EDT | 24.71 | 5.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| EQNR260116C00025000 | 2024-05-01 2:40PM EDT | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
| EQNR260116C00026710 | 2024-05-17 9:45AM EDT | 26.71 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EQNR260116C00027000 | 2024-05-13 10:13AM EDT | 27.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| EQNR260116C00027500 | 2024-01-22 10:55AM EDT | 27.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EQNR260116C00028710 | 2024-05-16 9:32AM EDT | 28.71 | 3.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| EQNR260116C00029000 | 2024-05-10 3:55PM EDT | 29.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 295 | 0.39% |
| EQNR260116C00029500 | 2024-01-22 11:00AM EDT | 29.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| EQNR260116C00029710 | 2024-05-21 2:33PM EDT | 29.71 | 2.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| EQNR260116C00030000 | 2024-05-09 10:43AM EDT | 30.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.78% |
| EQNR260116C00030710 | 2024-05-20 12:46PM EDT | 30.71 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EQNR260116C00031000 | 2024-05-13 12:44PM EDT | 31.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 1.56% |
| EQNR260116C00031500 | 2024-02-07 10:44AM EDT | 31.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| EQNR260116C00032000 | 2023-10-23 9:32AM EDT | 32.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| EQNR260116C00034000 | 2024-04-18 9:51AM EDT | 34.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 3.13% |
| EQNR260116C00034500 | 2024-02-13 11:54AM EDT | 34.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| EQNR260116C00034710 | 2024-04-25 3:49PM EDT | 34.71 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EQNR260116C00035000 | 2024-04-25 3:49PM EDT | 35.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| EQNR260116C00036000 | 2024-03-11 11:24AM EDT | 36.00 | 1.05 | 1.35 | 1.50 | 0.00 | - | 5 | 8 | 25.39% |
| EQNR260116C00036500 | 2024-02-12 3:29PM EDT | 36.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| EQNR260116C00037000 | 2023-10-10 1:59PM EDT | 37.00 | 4.98 | 2.65 | 5.40 | 0.00 | - | 7 | 10 | 54.48% |
| EQNR260116C00038710 | 2024-04-29 12:50PM EDT | 38.71 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EQNR260116C00039000 | 2024-04-29 12:50PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| EQNR260116C00039500 | 2024-01-29 1:21PM EDT | 39.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| EQNR260116C00040000 | 2023-10-13 11:41AM EDT | 40.00 | 4.65 | 1.40 | 5.10 | 0.00 | - | 1 | 2 | 56.95% |
| EQNR260116C00041000 | 2024-04-15 12:01AM EDT | 41.00 | 3.62 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR260116C00041500 | 2024-01-16 1:06AM EDT | 41.50 | 3.62 | - | - | 0.00 | - | - | - | 0.00% |
| EQNR260116C00042000 | 2023-10-17 11:55AM EDT | 42.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| EQNR260116C00043710 | 2024-05-13 1:26PM EDT | 43.71 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EQNR260116C00044000 | 2024-05-13 1:26PM EDT | 44.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| EQNR260116C00044500 | 2024-02-09 11:51AM EDT | 44.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 6.25% |
| EQNR260116C00045000 | 2023-10-16 11:19AM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EQNR260116C00046000 | 2024-04-17 11:16AM EDT | 46.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| EQNR260116C00046500 | 2024-02-09 2:34PM EDT | 46.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| EQNR260116C00047000 | 2023-11-09 1:54PM EDT | 47.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| EQNR260116C00048710 | 2024-05-10 1:36PM EDT | 48.71 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EQNR260116C00049000 | 2024-05-10 1:36PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| EQNR260116C00049500 | 2024-02-12 2:38PM EDT | 49.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| EQNR260116C00050000 | 2023-11-09 1:54PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQNR260116P00014210 | 2024-04-30 3:38PM EDT | 14.21 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EQNR260116P00014500 | 2024-04-30 3:38PM EDT | 14.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| EQNR260116P00015000 | 2024-02-13 10:31AM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 60 | 81 | 12.50% |
| EQNR260116P00016710 | 2024-05-13 3:58PM EDT | 16.71 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EQNR260116P00017000 | 2024-05-13 3:58PM EDT | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 108 | 12.50% |
| EQNR260116P00017500 | 2024-02-13 10:31AM EDT | 17.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 6.25% |
| EQNR260116P00018000 | 2023-10-23 11:41AM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| EQNR260116P00018710 | 2024-05-13 9:45AM EDT | 18.71 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EQNR260116P00019000 | 2024-05-13 9:45AM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| EQNR260116P00019500 | 2024-02-12 4:22PM EDT | 19.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| EQNR260116P00020000 | 2023-11-09 1:54PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| EQNR260116P00022000 | 2024-04-05 10:39AM EDT | 22.00 | 1.65 | 1.50 | 1.70 | 0.00 | - | 1 | 13 | 32.91% |
| EQNR260116P00022500 | 2024-02-13 4:51PM EDT | 22.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| EQNR260116P00023000 | 2023-11-09 1:54PM EDT | 23.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| EQNR260116P00023710 | 2024-04-24 9:30AM EDT | 23.71 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EQNR260116P00024000 | 2024-04-24 9:30AM EDT | 24.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 3.13% |
| EQNR260116P00024500 | 2024-02-12 11:55AM EDT | 24.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 80 | 3.13% |
| EQNR260116P00024710 | 2024-05-21 10:14AM EDT | 24.71 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EQNR260116P00025000 | 2024-05-13 3:34PM EDT | 25.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 3.13% |
| EQNR260116P00026710 | 2024-05-08 11:50AM EDT | 26.71 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| EQNR260116P00027000 | 2024-05-08 11:50AM EDT | 27.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 1.56% |
| EQNR260116P00027500 | 2024-02-07 3:55PM EDT | 27.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| EQNR260116P00028000 | 2023-11-09 4:59PM EDT | 28.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| EQNR260116P00028710 | 2024-05-10 12:05PM EDT | 28.71 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQNR260116P00029000 | 2024-05-10 12:05PM EDT | 29.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| EQNR260116P00029710 | 2024-05-21 2:24PM EDT | 29.71 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EQNR260116P00030000 | 2024-05-13 11:04AM EDT | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 0.00% |
| EQNR260116P00030710 | 2024-05-03 9:51AM EDT | 30.71 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQNR260116P00031000 | 2024-05-03 9:51AM EDT | 31.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EQNR260116P00031500 | 2024-02-01 11:35AM EDT | 31.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EQNR260116P00032000 | 2023-10-20 9:30AM EDT | 32.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EQNR260116P00033710 | 2024-05-14 11:03AM EDT | 33.71 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQNR260116P00034000 | 2024-05-14 11:03AM EDT | 34.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| EQNR260116P00034710 | 2024-04-29 10:38AM EDT | 34.71 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQNR260116P00035000 | 2024-04-29 10:38AM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| EQNR260116P00035710 | 2024-05-15 9:54AM EDT | 35.71 | 8.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQNR260116P00036000 | 2024-05-14 3:49PM EDT | 36.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EQNR260116P00038710 | 2024-04-19 3:54PM EDT | 38.71 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| EQNR260116P00039000 | 2024-04-19 3:54PM EDT | 39.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.