EQT Corporation (EQT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240517C00026000 | 2024-05-06 1:16PM EDT | 26.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EQT240517C00027000 | 2024-05-06 1:16PM EDT | 27.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| EQT240517C00028000 | 2024-03-15 10:11AM EDT | 28.00 | 6.10 | 8.80 | 11.00 | 0.00 | - | - | 9 | 0.00% |
| EQT240517C00029000 | 2024-05-06 1:16PM EDT | 29.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EQT240517C00030000 | 2024-05-13 10:42AM EDT | 30.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EQT240517C00031000 | 2024-05-06 1:16PM EDT | 31.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| EQT240517C00032000 | 2024-05-15 2:19PM EDT | 32.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EQT240517C00033000 | 2024-05-16 1:31PM EDT | 33.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EQT240517C00034000 | 2024-05-16 1:51PM EDT | 34.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EQT240517C00035000 | 2024-05-16 9:42AM EDT | 35.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EQT240517C00035500 | 2024-05-07 10:05AM EDT | 35.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQT240517C00036000 | 2024-05-16 3:57PM EDT | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EQT240517C00036500 | 2024-04-25 3:01PM EDT | 36.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQT240517C00037000 | 2024-05-16 1:32PM EDT | 37.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EQT240517C00037500 | 2024-05-15 3:50PM EDT | 37.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EQT240517C00038000 | 2024-05-16 9:30AM EDT | 38.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EQT240517C00038500 | 2024-05-16 3:51PM EDT | 38.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EQT240517C00039000 | 2024-05-16 3:50PM EDT | 39.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EQT240517C00039500 | 2024-05-16 12:20PM EDT | 39.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EQT240517C00040000 | 2024-05-16 3:55PM EDT | 40.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| EQT240517C00040500 | 2024-05-16 3:43PM EDT | 40.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| EQT240517C00041000 | 2024-05-16 3:22PM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| EQT240517C00041500 | 2024-05-16 11:36AM EDT | 41.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| EQT240517C00042000 | 2024-05-16 3:52PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 25.00% |
| EQT240517C00042500 | 2024-05-16 10:18AM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| EQT240517C00043000 | 2024-05-14 2:47PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EQT240517C00043500 | 2024-05-13 10:14AM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EQT240517C00044000 | 2024-05-13 11:38AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EQT240517C00044500 | 2024-05-13 11:36AM EDT | 44.50 | 0.02 | 0.00 | 1.07 | 0.00 | - | 3 | 3 | 214.26% |
| EQT240517C00045000 | 2024-05-13 11:09AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EQT240517C00045500 | 2024-05-08 1:52PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EQT240517C00046000 | 2024-05-16 12:02PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| EQT240517C00048000 | 2024-05-13 10:48AM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 275.78% |
| EQT240517C00050000 | 2024-04-25 10:06AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240517P00026000 | 2024-04-08 9:30AM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EQT240517P00027000 | 2024-03-20 11:20AM EDT | 27.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 20 | 24 | 497.66% |
| EQT240517P00028000 | 2024-04-29 2:52PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EQT240517P00029000 | 2024-05-10 11:30AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| EQT240517P00030000 | 2024-05-10 1:37PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EQT240517P00031000 | 2024-05-13 11:46AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| EQT240517P00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EQT240517P00033000 | 2024-05-09 11:24AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EQT240517P00034000 | 2024-05-15 9:48AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EQT240517P00035000 | 2024-05-15 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| EQT240517P00035500 | 2024-05-15 9:48AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| EQT240517P00036000 | 2024-05-10 10:58AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| EQT240517P00036500 | 2024-05-10 1:01PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| EQT240517P00037000 | 2024-05-16 12:03PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| EQT240517P00037500 | 2024-05-16 10:53AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EQT240517P00038000 | 2024-05-16 10:52AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EQT240517P00038500 | 2024-05-14 3:26PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EQT240517P00039000 | 2024-05-16 9:55AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EQT240517P00039500 | 2024-05-16 9:45AM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EQT240517P00040000 | 2024-05-16 1:10PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EQT240517P00040500 | 2024-05-16 3:57PM EDT | 40.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| EQT240517P00041000 | 2024-05-16 3:18PM EDT | 41.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| EQT240517P00041500 | 2024-05-16 12:45PM EDT | 41.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| EQT240517P00042000 | 2024-05-16 12:38PM EDT | 42.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EQT240517P00042500 | 2024-05-07 10:00AM EDT | 42.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQT240517P00043000 | 2024-04-29 3:02PM EDT | 43.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQT240517P00044000 | 2024-04-25 1:40PM EDT | 44.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EQT240517P00045000 | 2024-05-13 1:04PM EDT | 45.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.