NYSE - Nasdaq Real Time Price • USD
EQT Corporation (EQT)
As of 12:05 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240426C00030000 | 4/25/2024 1:30 PM | 30 | 10.13 | 8.85 | 10.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| EQT240426C00032000 | 4/15/2024 3:04 PM | 32 | 7.70 | 7.80 | 9.25 | 2.85 | 58.76% | 10 | 15 | 369.92% |
| EQT240426C00033000 | 4/19/2024 7:20 PM | 33 | 3.61 | 6.90 | 7.65 | 0.00 | 0.00% | 9 | 14 | 258.59% |
| EQT240426C00034000 | 4/26/2024 3:36 PM | 34 | 6.01 | 5.40 | 7.10 | 0.64 | 11.92% | 12 | 281 | 218.75% |
| EQT240426C00035000 | 4/25/2024 6:56 PM | 35 | 5.42 | 4.80 | 6.30 | 0.00 | 0.00% | 51 | 196 | 263.67% |
| EQT240426C00035500 | 4/22/2024 5:33 PM | 35.5 | 2.53 | 4.45 | 4.65 | 0.00 | 0.00% | 18 | 50 | 131.25% |
| EQT240426C00036000 | 4/26/2024 3:34 PM | 36 | 4.00 | 3.95 | 4.10 | -0.20 | -4.76% | 19 | 333 | 0.00% |
| EQT240426C00036500 | 4/26/2024 2:11 PM | 36.5 | 3.25 | 3.45 | 3.60 | -0.15 | -4.41% | 7 | 171 | 0.00% |
| EQT240426C00037000 | 4/26/2024 3:23 PM | 37 | 2.83 | 2.84 | 3.05 | 0.11 | 4.04% | 4 | 282 | 0.00% |
| EQT240426C00037500 | 4/26/2024 2:50 PM | 37.5 | 2.22 | 2.33 | 2.66 | -0.65 | -22.65% | 6 | 324 | 85.16% |
| EQT240426C00038000 | 4/26/2024 3:16 PM | 38 | 1.70 | 1.40 | 2.19 | -0.69 | -28.87% | 42 | 867 | 81.25% |
| EQT240426C00038500 | 4/26/2024 3:44 PM | 38.5 | 1.55 | 1.40 | 1.56 | -0.05 | -3.13% | 18 | 817 | 0.00% |
| EQT240426C00039000 | 4/26/2024 3:49 PM | 39 | 1.15 | 0.95 | 1.09 | -0.21 | -15.44% | 58 | 2,227 | 0.00% |
| EQT240426C00040000 | 4/26/2024 3:36 PM | 40 | 0.11 | 0.14 | 0.19 | -0.28 | -71.79% | 243 | 776 | 15.24% |
| EQT240426C00041000 | 4/26/2024 1:41 PM | 41 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 178 | 32.03% |
| EQT240426C00042000 | 4/24/2024 1:38 PM | 42 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 524 | 63.28% |
| EQT240426C00043000 | 4/24/2024 5:10 PM | 43 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 63 | 68.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240426P00029000 | 3/15/2024 7:22 PM | 29 | 0.27 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 9 | 342.19% |
| EQT240426P00030000 | 4/3/2024 7:56 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 57 | 256.25% |
| EQT240426P00031000 | 4/18/2024 4:55 PM | 31 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 134 | 396.09% |
| EQT240426P00032000 | 4/18/2024 6:31 PM | 32 | 0.05 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 108 | 264.06% |
| EQT240426P00033000 | 4/24/2024 4:21 PM | 33 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 291 | 203.13% |
| EQT240426P00034000 | 4/23/2024 7:57 PM | 34 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 123 | 146.88% |
| EQT240426P00035000 | 4/26/2024 1:35 PM | 35 | 0.12 | 0.00 | 0.20 | 0.11 | 1,100.00% | 20 | 258 | 173.44% |
| EQT240426P00035500 | 4/24/2024 3:01 PM | 35.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 95 | 96.88% |
| EQT240426P00036000 | 4/25/2024 7:40 PM | 36 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 369 | 109.38% |
| EQT240426P00036500 | 4/26/2024 1:30 PM | 36.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 234 | 97.66% |
| EQT240426P00037000 | 4/25/2024 7:12 PM | 37 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 615 | 176.56% |
| EQT240426P00037500 | 4/25/2024 4:44 PM | 37.5 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 25 | 450 | 199.61% |
| EQT240426P00038000 | 4/25/2024 7:13 PM | 38 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 240 | 71.88% |
| EQT240426P00038500 | 4/24/2024 4:08 PM | 38.5 | 0.09 | 0.00 | 0.55 | 0.00 | 0.00% | 739 | 723 | 103.32% |
| EQT240426P00043000 | 4/10/2024 6:15 PM | 43 | 5.05 | 2.83 | 3.90 | 0.00 | 0.00% | - | 0 | 172.66% |
Related Tickers
AR Antero Resources Corporation
34.00
+1.83%
RRC Range Resources Corporation
37.22
-1.14%
DVN Devon Energy Corporation
52.48
-0.25%
CTRA Coterra Energy Inc.
28.29
-0.51%
CHK Chesapeake Energy Corporation
91.46
-0.01%
SWN Southwestern Energy Company
7.67
+0.20%
APA APA Corporation
32.19
-0.53%
FANG Diamondback Energy, Inc.
207.16
+0.03%
EOG EOG Resources, Inc.
135.46
+0.07%
PXD Pioneer Natural Resources Company
268.32
-2.48%