EQT Corporation (EQT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240503C00033000 | 2024-04-25 10:02AM EDT | 33.00 | 6.05 | 6.00 | 6.60 | 0.00 | - | 20 | 16 | 186.72% |
| EQT240503C00034000 | 2024-04-26 3:29PM EDT | 34.00 | 6.60 | 5.00 | 6.10 | 0.00 | - | 9 | 13 | 201.56% |
| EQT240503C00035000 | 2024-04-26 3:35PM EDT | 35.00 | 5.54 | 3.95 | 4.15 | 0.00 | - | 7 | 56 | 75.00% |
| EQT240503C00035500 | 2024-04-26 3:22PM EDT | 35.50 | 5.03 | 3.50 | 3.65 | 0.00 | - | 5 | 43 | 78.13% |
| EQT240503C00036000 | 2024-04-29 9:35AM EDT | 36.00 | 4.20 | 2.91 | 3.15 | 0.00 | - | 1 | 144 | 86.72% |
| EQT240503C00036500 | 2024-05-02 10:33AM EDT | 36.50 | 2.59 | 2.50 | 2.74 | -1.54 | -37.29% | 7 | 24 | 69.92% |
| EQT240503C00037000 | 2024-05-01 11:17AM EDT | 37.00 | 1.80 | 1.98 | 2.53 | 0.00 | - | 5 | 195 | 80.08% |
| EQT240503C00037500 | 2024-05-01 2:19PM EDT | 37.50 | 1.09 | 1.52 | 1.76 | 0.00 | - | 9 | 138 | 51.37% |
| EQT240503C00038000 | 2024-05-01 3:31PM EDT | 38.00 | 0.80 | 1.00 | 1.21 | 0.00 | - | 10 | 570 | 48.05% |
| EQT240503C00038500 | 2024-05-01 3:41PM EDT | 38.50 | 0.39 | 0.65 | 0.90 | 0.00 | - | 65 | 224 | 52.15% |
| EQT240503C00039000 | 2024-05-02 10:01AM EDT | 39.00 | 0.30 | 0.36 | 0.38 | +0.05 | +20.00% | 47 | 1,768 | 31.64% |
| EQT240503C00040000 | 2024-05-02 10:38AM EDT | 40.00 | 0.06 | 0.05 | 0.08 | -0.02 | -18.18% | 11 | 764 | 33.01% |
| EQT240503C00041000 | 2024-05-01 2:25PM EDT | 41.00 | 0.01 | 0.02 | 0.09 | 0.00 | - | 46 | 1,817 | 55.08% |
| EQT240503C00042000 | 2024-05-01 3:37PM EDT | 42.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 60 | 2,154 | 115.43% |
| EQT240503C00043000 | 2024-05-01 9:31AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 136.72% |
| EQT240503C00044000 | 2024-04-29 9:32AM EDT | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 17 | 156.64% |
| EQT240503C00045000 | 2024-04-29 11:40AM EDT | 45.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 84.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240503P00029000 | 2024-03-28 11:42AM EDT | 29.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| EQT240503P00031000 | 2024-04-22 2:55PM EDT | 31.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 68 | 259.77% |
| EQT240503P00032000 | 2024-04-12 2:34PM EDT | 32.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 232.81% |
| EQT240503P00033000 | 2024-04-26 1:24PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 104.69% |
| EQT240503P00034000 | 2024-05-01 11:43AM EDT | 34.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 144 | 131.25% |
| EQT240503P00035000 | 2024-04-29 2:52PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 93 | 153.13% |
| EQT240503P00035500 | 2024-04-24 9:59AM EDT | 35.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 139.84% |
| EQT240503P00036000 | 2024-04-25 9:48AM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 167 | 126.17% |
| EQT240503P00036500 | 2024-04-24 2:36PM EDT | 36.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 35 | 112.50% |
| EQT240503P00037000 | 2024-05-01 1:22PM EDT | 37.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 351 | 98.63% |
| EQT240503P00037500 | 2024-05-01 2:35PM EDT | 37.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 5 | 110 | 60.55% |
| EQT240503P00038000 | 2024-05-01 2:40PM EDT | 38.00 | 0.17 | 0.03 | 0.06 | 0.00 | - | 82 | 3,831 | 32.03% |
| EQT240503P00038500 | 2024-05-02 9:37AM EDT | 38.50 | 0.21 | 0.11 | 0.14 | -0.11 | -34.38% | 1 | 135 | 29.88% |
| EQT240503P00039000 | 2024-05-02 9:30AM EDT | 39.00 | 0.29 | 0.29 | 0.31 | -0.45 | -60.81% | 70 | 732 | 28.13% |
| EQT240503P00040000 | 2024-05-01 10:26AM EDT | 40.00 | 1.15 | 0.99 | 1.05 | 0.00 | - | 3 | 329 | 33.01% |
| EQT240503P00041000 | 2024-05-02 10:16AM EDT | 41.00 | 2.01 | 1.74 | 2.01 | -0.40 | -16.60% | 3 | 42 | 44.53% |
| EQT240503P00042000 | 2024-05-01 3:55PM EDT | 42.00 | 3.50 | 2.57 | 3.05 | 0.00 | - | 3 | 1 | 71.09% |
| EQT240503P00043000 | 2024-05-01 3:55PM EDT | 43.00 | 4.50 | 3.80 | 4.40 | 0.00 | - | 4 | 2 | 98.83% |
© 2024 Yahoo. All rights reserved.