EQT Corporation (EQT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240719C00015000 | 2024-05-01 3:29PM EDT | 15.00 | 23.65 | 24.50 | 27.55 | 0.00 | - | 1 | 103 | 218.65% |
| EQT240719C00020000 | 2024-05-07 9:52AM EDT | 20.00 | 21.13 | 19.55 | 23.45 | 0.00 | - | 1 | 22 | 112.11% |
| EQT240719C00025000 | 2024-05-07 11:09AM EDT | 25.00 | 16.38 | 15.95 | 17.30 | 0.00 | - | 1 | 160 | 88.48% |
| EQT240719C00027000 | 2024-02-15 2:42PM EDT | 27.00 | 8.55 | 7.20 | 8.20 | 0.00 | - | 5 | 5 | 0.00% |
| EQT240719C00028000 | 2024-03-14 1:37PM EDT | 28.00 | 6.55 | 8.40 | 11.50 | 0.00 | - | 2 | 2 | 0.00% |
| EQT240719C00029000 | 2024-03-12 10:03AM EDT | 29.00 | 6.23 | 8.10 | 8.75 | 0.00 | - | 1 | 4 | 0.00% |
| EQT240719C00030000 | 2024-05-14 10:22AM EDT | 30.00 | 10.30 | 9.40 | 12.30 | 0.00 | - | 2 | 276 | 82.67% |
| EQT240719C00031000 | 2024-05-03 10:19AM EDT | 31.00 | 9.25 | 8.50 | 11.25 | 0.00 | - | 2 | 411 | 75.39% |
| EQT240719C00032000 | 2024-03-20 1:39PM EDT | 32.00 | 3.75 | 4.50 | 5.65 | 0.00 | - | 1 | 129 | 0.00% |
| EQT240719C00033000 | 2024-04-23 12:22PM EDT | 33.00 | 6.15 | 7.55 | 9.60 | 0.00 | - | 1 | 735 | 71.83% |
| EQT240719C00034000 | 2024-05-15 2:36PM EDT | 34.00 | 7.25 | 5.65 | 7.90 | 0.00 | - | 5 | 770 | 49.95% |
| EQT240719C00035000 | 2024-05-14 10:13AM EDT | 35.00 | 5.70 | 6.05 | 7.75 | 0.00 | - | 2 | 440 | 62.84% |
| EQT240719C00036000 | 2024-05-07 9:30AM EDT | 36.00 | 5.48 | 5.00 | 6.85 | 0.00 | - | 1 | 252 | 58.64% |
| EQT240719C00037000 | 2024-05-16 12:26PM EDT | 37.00 | 4.99 | 4.80 | 5.85 | 0.00 | - | 1 | 264 | 52.44% |
| EQT240719C00038000 | 2024-05-16 1:15PM EDT | 38.00 | 3.95 | 3.15 | 5.15 | 0.00 | - | 27 | 638 | 51.25% |
| EQT240719C00039000 | 2024-05-17 2:03PM EDT | 39.00 | 3.30 | 3.30 | 3.45 | -0.78 | -19.12% | 3 | 362 | 33.35% |
| EQT240719C00040000 | 2024-05-16 10:41AM EDT | 40.00 | 3.40 | 2.16 | 2.82 | 0.00 | - | 7 | 1,215 | 32.76% |
| EQT240719C00041000 | 2024-05-17 2:35PM EDT | 41.00 | 2.18 | 2.09 | 2.15 | +0.35 | +19.13% | 57 | 1,105 | 30.57% |
| EQT240719C00042000 | 2024-05-17 12:04PM EDT | 42.00 | 1.78 | 1.61 | 1.66 | +0.35 | +24.48% | 16 | 567 | 29.98% |
| EQT240719C00043000 | 2024-05-17 3:27PM EDT | 43.00 | 1.27 | 1.21 | 1.24 | -0.08 | -5.93% | 19 | 2,441 | 29.27% |
| EQT240719C00044000 | 2024-05-17 1:56PM EDT | 44.00 | 0.84 | 0.68 | 0.97 | +0.10 | +13.51% | 72 | 400 | 29.83% |
| EQT240719C00045000 | 2024-05-17 3:56PM EDT | 45.00 | 0.61 | 0.62 | 0.71 | +0.16 | +35.56% | 14 | 761 | 29.54% |
| EQT240719C00046000 | 2024-05-17 3:26PM EDT | 46.00 | 0.46 | 0.31 | 1.28 | +0.04 | +9.52% | 8 | 190 | 43.60% |
| EQT240719C00047000 | 2024-05-16 12:16PM EDT | 47.00 | 0.35 | 0.26 | 0.59 | 0.00 | - | 8 | 133 | 34.47% |
| EQT240719C00048000 | 2024-04-29 1:05PM EDT | 48.00 | 0.35 | 0.19 | 0.25 | 0.00 | - | - | 71 | 29.00% |
| EQT240719C00049000 | 2024-05-17 11:05AM EDT | 49.00 | 0.12 | 0.13 | 0.32 | -0.03 | -20.00% | 10 | 25 | 33.89% |
| EQT240719C00050000 | 2024-05-16 9:30AM EDT | 50.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 5 | 2,601 | 29.10% |
| EQT240719C00055000 | 2024-02-29 12:16PM EDT | 55.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 2 | 171 | 44.43% |
| EQT240719C00060000 | 2024-03-05 11:49AM EDT | 60.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 222 | 51.56% |
| EQT240719C00065000 | 2024-03-14 12:29PM EDT | 65.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 54.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240719P00015000 | 2024-03-12 10:11AM EDT | 15.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 4 | 34 | 162.50% |
| EQT240719P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 115.33% |
| EQT240719P00025000 | 2024-05-15 10:26AM EDT | 25.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 142 | 76.95% |
| EQT240719P00026000 | 2024-04-18 1:16PM EDT | 26.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 2 | 76 | 79.10% |
| EQT240719P00027000 | 2024-04-01 10:58AM EDT | 27.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 25 | 117 | 58.20% |
| EQT240719P00028000 | 2024-05-08 3:17PM EDT | 28.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 20 | 37 | 68.65% |
| EQT240719P00029000 | 2024-05-07 9:30AM EDT | 29.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 153 | 63.48% |
| EQT240719P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 2 | 350 | 58.79% |
| EQT240719P00031000 | 2024-05-02 12:20PM EDT | 31.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 4 | 157 | 58.35% |
| EQT240719P00032000 | 2024-05-10 11:11AM EDT | 32.00 | 0.13 | 0.02 | 1.00 | 0.00 | - | 1 | 166 | 53.76% |
| EQT240719P00033000 | 2024-04-24 1:42PM EDT | 33.00 | 0.30 | 0.04 | 0.22 | 0.00 | - | 6 | 686 | 38.67% |
| EQT240719P00034000 | 2024-05-10 10:02AM EDT | 34.00 | 0.14 | 0.10 | 0.14 | -0.10 | -41.67% | 10 | 622 | 30.96% |
| EQT240719P00035000 | 2024-05-14 10:08AM EDT | 35.00 | 0.28 | 0.15 | 0.87 | 0.00 | - | 10 | 2,005 | 48.05% |
| EQT240719P00036000 | 2024-05-17 3:10PM EDT | 36.00 | 0.24 | 0.24 | 0.28 | -0.06 | -20.00% | 11 | 2,574 | 28.37% |
| EQT240719P00037000 | 2024-05-16 1:11PM EDT | 37.00 | 0.44 | 0.34 | 0.51 | 0.00 | - | 5 | 600 | 29.83% |
| EQT240719P00038000 | 2024-05-17 3:55PM EDT | 38.00 | 0.55 | 0.34 | 0.60 | -0.17 | -23.61% | 5 | 3,276 | 26.86% |
| EQT240719P00039000 | 2024-05-17 3:00PM EDT | 39.00 | 0.75 | 0.66 | 0.86 | -0.12 | -13.79% | 23 | 349 | 26.32% |
| EQT240719P00040000 | 2024-05-17 3:00PM EDT | 40.00 | 1.05 | 1.11 | 1.17 | -0.25 | -19.23% | 12 | 794 | 25.37% |
| EQT240719P00041000 | 2024-05-17 1:52PM EDT | 41.00 | 1.43 | 1.54 | 1.60 | -0.23 | -13.86% | 31 | 716 | 24.95% |
| EQT240719P00042000 | 2024-05-14 3:59PM EDT | 42.00 | 1.93 | 2.05 | 2.12 | -0.49 | -20.25% | 10 | 619 | 24.46% |
| EQT240719P00043000 | 2024-05-06 3:30PM EDT | 43.00 | 3.09 | 2.53 | 2.83 | 0.00 | - | 5 | 415 | 25.54% |
| EQT240719P00044000 | 2024-05-14 9:47AM EDT | 44.00 | 4.33 | 3.30 | 3.45 | 0.00 | - | 1 | 2 | 23.83% |
| EQT240719P00045000 | 2024-05-07 12:45PM EDT | 45.00 | 4.20 | 3.75 | 4.20 | 0.00 | - | 2 | 4 | 22.75% |
| EQT240719P00046000 | 2024-05-13 10:35AM EDT | 46.00 | 6.60 | 5.50 | 6.15 | 0.00 | - | 15 | 15 | 44.29% |
| EQT240719P00047000 | 2024-01-10 11:45AM EDT | 47.00 | 9.85 | 12.50 | 13.20 | 0.00 | - | - | 0 | 135.16% |
| EQT240719P00049000 | 2024-01-10 11:53AM EDT | 49.00 | 11.75 | 14.10 | 15.25 | 0.00 | - | 3 | 0 | 141.11% |
| EQT240719P00050000 | 2023-12-22 2:03PM EDT | 50.00 | 11.40 | 14.10 | 16.25 | 0.00 | - | 1 | 229 | 137.74% |
| EQT240719P00055000 | 2023-10-13 11:13AM EDT | 55.00 | 12.85 | 15.75 | 16.25 | 0.00 | - | 1 | 1 | 89.97% |
© 2024 Yahoo. All rights reserved.