EQT Corporation (EQT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510C00040000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.65 | 0.59 | 0.79 | +0.29 | +80.56% | 136 | 426 | 31.45% |
| EQT240517C00040000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.88 | 0.89 | 0.98 | +0.27 | +44.26% | 1,037 | 4,870 | 27.74% |
| EQT240524C00040000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 1.11 | 1.08 | 1.22 | +0.55 | +98.21% | 20 | 292 | 28.81% |
| EQT240531C00040000 | 2024-05-02 2:56PM EDT | 2024-05-31 | 1.29 | 0.15 | 1.71 | +0.24 | +22.86% | 3 | 92 | 36.08% |
| EQT240607C00040000 | 2024-05-02 10:57AM EDT | 2024-06-07 | 1.07 | 1.46 | 1.79 | 0.00 | - | 6 | 2 | 33.79% |
| EQT240621C00040000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 1.76 | 1.73 | 1.84 | +0.24 | +15.79% | 195 | 3,969 | 29.30% |
| EQT240719C00040000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 2.34 | 2.26 | 2.37 | +0.31 | +15.27% | 12 | 1,117 | 30.57% |
| EQT240920C00040000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 3.15 | 3.30 | 3.40 | +0.14 | +4.65% | 152 | 1,775 | 33.08% |
| EQT241220C00040000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 4.00 | 4.45 | 4.60 | 0.00 | - | 11 | 105 | 35.23% |
| EQT250117C00040000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 4.50 | 4.80 | 4.95 | 0.00 | - | 101 | 2,347 | 35.89% |
| EQT260116C00040000 | 2024-04-26 11:49AM EDT | 2026-01-16 | 7.89 | 7.65 | 8.40 | 0.00 | - | 2 | 1,448 | 39.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510P00040000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.56 | 0.41 | 0.53 | -0.41 | -42.27% | 65 | 174 | 31.93% |
| EQT240517P00040000 | 2024-05-02 3:19PM EDT | 2024-05-17 | 0.97 | 0.55 | 1.15 | -0.25 | -20.49% | 1 | 3,657 | 42.38% |
| EQT240524P00040000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 1.63 | 0.91 | 0.96 | 0.00 | - | - | 1 | 29.10% |
| EQT240531P00040000 | 2024-05-03 10:34AM EDT | 2024-05-31 | 1.25 | 1.00 | 1.09 | +0.41 | +48.81% | 4 | 56 | 28.03% |
| EQT240621P00040000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 1.89 | 1.39 | 1.43 | 0.00 | - | 23 | 1,693 | 26.91% |
| EQT240719P00040000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 2.32 | 1.76 | 1.81 | 0.00 | - | 31 | 722 | 26.61% |
| EQT240920P00040000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 2.67 | 2.54 | 2.60 | -0.38 | -12.46% | 2 | 2,360 | 27.70% |
| EQT250117P00040000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 3.80 | 3.55 | 3.70 | +0.24 | +6.74% | 4 | 1,904 | 28.55% |
| EQT260116P00040000 | 2024-04-26 11:49AM EDT | 2026-01-16 | 6.09 | 5.55 | 5.90 | 0.00 | - | 2 | 82 | 29.06% |
© 2024 Yahoo. All rights reserved.