NYSE - Delayed Quote • USD
EQT Corporation (EQT)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510C00033000 | 4/26/2024 7:20 PM | 33 | 7.60 | 5.80 | 8.95 | 0.00 | 0.00% | 2 | 22 | 96.88% |
| EQT240510C00035000 | 4/16/2024 2:52 PM | 35 | 1.66 | 5.10 | 5.45 | 0.00 | 0.00% | - | 1 | 83.59% |
| EQT240510C00035500 | 5/3/2024 7:39 PM | 35.5 | 4.77 | 3.30 | 4.90 | -0.03 | -0.63% | 6 | 2 | 70.90% |
| EQT240510C00036000 | 4/25/2024 5:16 PM | 36 | 4.17 | 4.10 | 4.40 | 0.00 | 0.00% | 4 | 48 | 64.84% |
| EQT240510C00037000 | 5/2/2024 2:33 PM | 37 | 2.17 | 1.68 | 3.40 | 0.00 | 0.00% | 7 | 20 | 52.54% |
| EQT240510C00037500 | 4/26/2024 7:31 PM | 37.5 | 3.00 | 2.13 | 2.98 | 0.00 | 0.00% | 27 | 56 | 53.91% |
| EQT240510C00038000 | 5/3/2024 5:18 PM | 38 | 2.31 | 1.63 | 4.40 | 0.62 | 36.69% | 3 | 70 | 81.74% |
| EQT240510C00038500 | 5/3/2024 1:47 PM | 38.5 | 1.80 | 1.59 | 2.02 | 1.12 | 164.71% | 14 | 56 | 42.77% |
| EQT240510C00039000 | 5/3/2024 7:24 PM | 39 | 1.29 | 1.14 | 2.50 | 0.40 | 44.94% | 66 | 157 | 52.64% |
| EQT240510C00040000 | 5/3/2024 7:53 PM | 40 | 0.65 | 0.59 | 0.79 | 0.29 | 80.56% | 136 | 426 | 31.45% |
| EQT240510C00041000 | 5/3/2024 7:51 PM | 41 | 0.25 | 0.25 | 0.28 | 0.10 | 66.67% | 73 | 1,659 | 27.54% |
| EQT240510C00042000 | 5/3/2024 7:10 PM | 42 | 0.08 | 0.07 | 0.11 | 0.02 | 33.33% | 7 | 149 | 30.08% |
| EQT240510C00043000 | 4/30/2024 6:25 PM | 43 | 0.14 | 0.01 | 0.04 | 0.00 | 0.00% | 3 | 1,114 | 32.03% |
| EQT240510C00044000 | 4/25/2024 7:52 PM | 44 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 22 | 26 | 55.27% |
| EQT240510C00045000 | 5/1/2024 1:45 PM | 45 | 0.14 | 0.00 | 0.07 | 0.00 | 0.00% | 12 | 27 | 54.30% |
| EQT240510C00046000 | 4/2/2024 4:18 PM | 46 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 95.90% |
| EQT240510C00048000 | 4/25/2024 5:03 PM | 48 | 0.04 | 0.00 | 1.15 | 0.00 | 0.00% | - | 4 | 132.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510P00029000 | 4/15/2024 3:17 PM | 29 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 11 | 138.28% |
| EQT240510P00031000 | 4/11/2024 2:12 PM | 31 | 0.17 | 0.00 | 1.27 | 0.00 | 0.00% | - | 30 | 191.60% |
| EQT240510P00032000 | 4/19/2024 3:05 PM | 32 | 0.13 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 10 | 174.80% |
| EQT240510P00033000 | 4/23/2024 1:50 PM | 33 | 0.09 | 0.00 | 1.27 | 0.00 | 0.00% | 12 | 10 | 158.20% |
| EQT240510P00034000 | 4/26/2024 7:06 PM | 34 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 1,500 | 1,580 | 141.60% |
| EQT240510P00035000 | 4/26/2024 6:27 PM | 35 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 103.91% |
| EQT240510P00036000 | 4/24/2024 5:43 PM | 36 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 13 | 108.89% |
| EQT240510P00036500 | 5/2/2024 2:32 PM | 36.5 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 14 | 100.59% |
| EQT240510P00037000 | 5/3/2024 3:21 PM | 37 | 0.04 | 0.00 | 0.54 | -0.02 | -33.33% | 10 | 38 | 65.82% |
| EQT240510P00037500 | 5/3/2024 2:56 PM | 37.5 | 0.05 | 0.02 | 0.12 | -0.07 | -58.33% | 1 | 14 | 45.31% |
| EQT240510P00038000 | 5/2/2024 5:21 PM | 38 | 0.08 | 0.04 | 0.11 | -0.10 | -55.56% | 5 | 61 | 38.09% |
| EQT240510P00038500 | 5/3/2024 3:26 PM | 38.5 | 0.15 | 0.09 | 0.12 | -0.14 | -48.28% | 12 | 257 | 32.81% |
| EQT240510P00039000 | 5/3/2024 4:40 PM | 39 | 0.17 | 0.16 | 0.20 | -0.33 | -66.00% | 18 | 189 | 31.84% |
| EQT240510P00040000 | 5/3/2024 7:54 PM | 40 | 0.56 | 0.41 | 0.53 | -0.41 | -42.27% | 65 | 174 | 31.93% |
Related Tickers
AR Antero Resources Corporation
33.14
+1.50%
RRC Range Resources Corporation
35.71
+2.06%
SWN Southwestern Energy Company
7.08
-1.94%
CHK Chesapeake Energy Corporation
86.67
-0.14%
CTRA Coterra Energy Inc.
28.19
+3.79%
EOG EOG Resources, Inc.
130.02
-1.35%
APA APA Corporation
29.26
+0.27%
FANG Diamondback Energy, Inc.
201.50
+1.96%
DVN Devon Energy Corporation
50.54
+0.40%
CRK Comstock Resources, Inc.
9.98
+1.22%