EQT Corporation (EQT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240419C00020000 | 2024-04-18 2:24PM EDT | 20.00 | 16.35 | 16.50 | 16.65 | 0.00 | - | 40 | 87 | 606.25% |
| EQT240419C00023000 | 2024-04-18 2:32PM EDT | 23.00 | 13.18 | 13.35 | 14.00 | 0.00 | - | 14 | 6 | 552.34% |
| EQT240419C00025000 | 2024-04-18 2:29PM EDT | 25.00 | 11.20 | 11.40 | 11.65 | 0.00 | - | 10 | 29 | 356.25% |
| EQT240419C00026000 | 2024-01-29 1:34PM EDT | 26.00 | 9.75 | 8.85 | 12.10 | 0.00 | - | - | 10 | 824.61% |
| EQT240419C00028000 | 2024-03-06 11:21AM EDT | 28.00 | 9.94 | 7.25 | 8.80 | 0.00 | - | 2 | 6 | 397.66% |
| EQT240419C00029000 | 2024-02-02 10:59AM EDT | 29.00 | 6.30 | 7.20 | 9.20 | 0.00 | - | 5 | 25 | 462.50% |
| EQT240419C00030000 | 2024-04-19 11:19AM EDT | 30.00 | 6.55 | 6.50 | 7.10 | +0.10 | +1.55% | 2 | 58 | 316.80% |
| EQT240419C00031000 | 2024-03-27 3:59PM EDT | 31.00 | 5.20 | 5.55 | 5.75 | 0.00 | - | 2 | 28 | 232.03% |
| EQT240419C00032000 | 2024-04-18 11:33AM EDT | 32.00 | 4.58 | 4.50 | 4.65 | 0.00 | - | 2 | 76 | 170.31% |
| EQT240419C00033000 | 2024-04-18 10:45AM EDT | 33.00 | 2.81 | 3.50 | 3.60 | -0.78 | -21.73% | 3 | 168 | 128.91% |
| EQT240419C00034000 | 2024-04-19 11:20AM EDT | 34.00 | 2.58 | 2.45 | 2.63 | +0.08 | +3.20% | 13 | 1,237 | 94.53% |
| EQT240419C00035000 | 2024-04-19 11:20AM EDT | 35.00 | 1.58 | 1.36 | 1.61 | +0.26 | +19.70% | 5 | 794 | 80.47% |
| EQT240419C00035500 | 2024-04-19 11:18AM EDT | 35.50 | 1.07 | 1.03 | 1.13 | +0.27 | +33.75% | 7 | 147 | 55.86% |
| EQT240419C00036000 | 2024-04-19 11:07AM EDT | 36.00 | 0.61 | 0.56 | 0.63 | +0.20 | +48.78% | 9 | 742 | 44.53% |
| EQT240419C00036500 | 2024-04-19 11:17AM EDT | 36.50 | 0.19 | 0.17 | 0.20 | +0.04 | +26.67% | 113 | 967 | 27.54% |
| EQT240419C00037000 | 2024-04-19 11:07AM EDT | 37.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 21 | 1,604 | 28.52% |
| EQT240419C00037500 | 2024-04-19 10:33AM EDT | 37.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 650 | 38.67% |
| EQT240419C00038000 | 2024-04-19 11:16AM EDT | 38.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 2,011 | 52.34% |
| EQT240419C00038500 | 2024-04-17 2:45PM EDT | 38.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 297 | 91.02% |
| EQT240419C00039000 | 2024-04-19 11:02AM EDT | 39.00 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 4 | 833 | 103.13% |
| EQT240419C00040000 | 2024-04-19 10:19AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,002 | 95.31% |
| EQT240419C00041000 | 2024-04-19 10:28AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 504 | 100.00% |
| EQT240419C00042000 | 2024-04-18 10:57AM EDT | 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 852 | 118.75% |
| EQT240419C00043000 | 2024-04-15 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 71 | 278.91% |
| EQT240419C00044000 | 2024-03-18 10:24AM EDT | 44.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 124 | 304.30% |
| EQT240419C00045000 | 2024-03-28 2:28PM EDT | 45.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 8 | 474 | 278.91% |
| EQT240419C00046000 | 2024-02-21 10:33AM EDT | 46.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 206.25% |
| EQT240419C00047000 | 2024-04-15 12:06PM EDT | 47.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 477 | 375.00% |
| EQT240419C00048000 | 2024-01-18 12:45PM EDT | 48.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 21 | 22 | 278.13% |
| EQT240419C00049000 | 2024-01-17 3:13PM EDT | 49.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | - | 20 | 287.50% |
| EQT240419C00050000 | 2024-03-12 3:57PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 735 | 437.50% |
| EQT240419C00055000 | 2024-02-09 3:24PM EDT | 55.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 30 | 1,369 | 401.56% |
| EQT240419C00060000 | 2024-02-26 3:28PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| EQT240419C00065000 | 2023-12-06 2:09PM EDT | 65.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | 2 | 3 | 667.97% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240419P00020000 | 2024-03-20 3:47PM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 798.44% |
| EQT240419P00023000 | 2024-02-28 4:56PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 642.19% |
| EQT240419P00025000 | 2024-03-12 11:34AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 144 | 409.38% |
| EQT240419P00026000 | 2024-02-14 4:16PM EDT | 26.00 | 0.16 | 0.02 | 0.52 | 0.00 | - | 10 | 10 | 461.72% |
| EQT240419P00027000 | 2024-03-15 3:50PM EDT | 27.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 28 | 412.50% |
| EQT240419P00028000 | 2024-04-01 3:46PM EDT | 28.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 221 | 415.63% |
| EQT240419P00029000 | 2024-04-03 2:35PM EDT | 29.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 373.44% |
| EQT240419P00030000 | 2024-04-19 11:13AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 602 | 150.00% |
| EQT240419P00031000 | 2024-04-17 9:59AM EDT | 31.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 17 | 639 | 125.00% |
| EQT240419P00032000 | 2024-04-19 11:10AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 874 | 106.25% |
| EQT240419P00033000 | 2024-04-16 10:32AM EDT | 33.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 440 | 130.47% |
| EQT240419P00034000 | 2024-04-19 10:45AM EDT | 34.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 108 | 2,893 | 107.42% |
| EQT240419P00035000 | 2024-04-18 1:16PM EDT | 35.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 2 | 1,594 | 105.86% |
| EQT240419P00035500 | 2024-04-18 10:35AM EDT | 35.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 340 | 53.91% |
| EQT240419P00036000 | 2024-04-19 10:33AM EDT | 36.00 | 0.03 | 0.00 | 0.04 | -0.12 | -80.00% | 17 | 829 | 25.39% |
| EQT240419P00036500 | 2024-04-18 3:59PM EDT | 36.50 | 0.10 | 0.09 | 0.12 | -0.34 | -77.27% | 1 | 484 | 14.45% |
| EQT240419P00037000 | 2024-04-19 11:03AM EDT | 37.00 | 0.45 | 0.43 | 0.49 | -0.42 | -48.28% | 6 | 3,722 | 0.00% |
| EQT240419P00037500 | 2024-04-19 10:56AM EDT | 37.50 | 0.85 | 0.80 | 0.97 | -1.00 | -54.05% | 10 | 287 | 0.00% |
| EQT240419P00038000 | 2024-04-19 9:46AM EDT | 38.00 | 1.62 | 1.38 | 1.51 | -0.13 | -7.43% | 10 | 575 | 0.00% |
| EQT240419P00038500 | 2024-04-17 3:16PM EDT | 38.50 | 2.13 | 1.88 | 2.12 | 0.00 | - | 10 | 7 | 87.50% |
| EQT240419P00039000 | 2024-04-12 9:52AM EDT | 39.00 | 1.27 | 2.38 | 2.50 | 0.00 | - | 7 | 164 | 0.00% |
| EQT240419P00040000 | 2024-04-08 2:59PM EDT | 40.00 | 3.15 | 3.25 | 3.45 | 0.00 | - | 7 | 0 | 0.00% |
| EQT240419P00041000 | 2024-03-13 2:45PM EDT | 41.00 | 6.60 | 3.65 | 4.80 | 0.00 | - | 99 | 0 | 202.34% |
| EQT240419P00042000 | 2024-02-23 11:17AM EDT | 42.00 | 5.50 | 6.65 | 7.95 | 0.00 | - | 88 | 0 | 482.81% |
| EQT240419P00043000 | 2024-02-14 3:15PM EDT | 43.00 | 9.95 | 7.75 | 11.60 | 0.00 | - | 1 | 0 | 710.16% |
| EQT240419P00044000 | 2024-04-08 12:59PM EDT | 44.00 | 7.40 | 7.20 | 7.70 | 0.00 | - | 1 | 0 | 250.39% |
| EQT240419P00045000 | 2024-03-18 10:03AM EDT | 45.00 | 11.35 | 8.55 | 10.05 | 0.00 | - | 5 | 0 | 415.23% |
| EQT240419P00047000 | 2024-02-06 11:23AM EDT | 47.00 | 12.90 | 8.45 | 10.75 | 0.00 | - | 4 | 0 | 331.64% |
| EQT240419P00050000 | 2023-11-27 11:05AM EDT | 50.00 | 10.35 | 10.60 | 11.15 | 0.00 | - | 1 | 0 | 0.00% |
| EQT240419P00055000 | 2023-11-06 2:54PM EDT | 55.00 | 12.95 | 18.05 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
| EQT240419P00060000 | 2023-11-03 12:54PM EDT | 60.00 | 15.35 | 19.15 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.