NYSE - Nasdaq Real Time Price • USD
EQT Corporation (EQT)
At close: 4:00 PM EDT
After hours: 5:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240426C00030000 | 4/15/2024 2:20 PM | 30 | 7.02 | 6.60 | 9.15 | 0.00 | 0.00% | 1 | 1 | 279.69% |
| EQT240426C00032000 | 4/15/2024 3:04 PM | 32 | 4.85 | 4.75 | 7.10 | 0.00 | 0.00% | 11 | 15 | 225.39% |
| EQT240426C00033000 | 4/19/2024 7:20 PM | 33 | 3.61 | 3.90 | 6.15 | 0.00 | 0.00% | 9 | 14 | 76.56% |
| EQT240426C00034000 | 4/22/2024 6:56 PM | 34 | 4.10 | 2.84 | 5.15 | 0.00 | 0.00% | 2 | 291 | 51.56% |
| EQT240426C00035000 | 4/23/2024 7:38 PM | 35 | 3.22 | 2.91 | 3.40 | 0.22 | 7.33% | 11 | 201 | 69.53% |
| EQT240426C00035500 | 4/22/2024 5:33 PM | 35.5 | 2.53 | 1.85 | 2.72 | 0.00 | 0.00% | 18 | 50 | 67.97% |
| EQT240426C00036000 | 4/23/2024 7:43 PM | 36 | 2.31 | 2.06 | 2.32 | 0.55 | 31.25% | 147 | 415 | 55.86% |
| EQT240426C00036500 | 4/23/2024 7:22 PM | 36.5 | 1.90 | 1.53 | 2.10 | 0.47 | 32.87% | 9 | 190 | 56.93% |
| EQT240426C00037000 | 4/23/2024 7:07 PM | 37 | 1.53 | 1.23 | 1.61 | 0.13 | 9.29% | 11 | 328 | 53.71% |
| EQT240426C00037500 | 4/23/2024 6:43 PM | 37.5 | 1.28 | 1.02 | 1.06 | 0.18 | 16.36% | 225 | 266 | 50.59% |
| EQT240426C00038000 | 4/23/2024 7:58 PM | 38 | 0.74 | 0.75 | 0.79 | -0.03 | -3.90% | 275 | 812 | 50.39% |
| EQT240426C00038500 | 4/23/2024 7:53 PM | 38.5 | 0.57 | 0.53 | 0.56 | 0.04 | 7.55% | 636 | 867 | 49.61% |
| EQT240426C00039000 | 4/23/2024 7:48 PM | 39 | 0.40 | 0.36 | 0.39 | 0.03 | 8.11% | 903 | 1,374 | 49.71% |
| EQT240426C00040000 | 4/23/2024 7:59 PM | 40 | 0.15 | 0.15 | 0.17 | 0.00 | 0.00% | 243 | 430 | 49.61% |
| EQT240426C00041000 | 4/23/2024 7:57 PM | 41 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 111 | 44 | 50.78% |
| EQT240426C00042000 | 4/23/2024 6:01 PM | 42 | 0.06 | 0.02 | 0.06 | 0.02 | 50.00% | 511 | 15 | 55.47% |
| EQT240426C00043000 | 4/22/2024 7:59 PM | 43 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 23 | 61 | 67.19% |
| 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 | 148.05% |
| EQT240426P00030000 | 4/3/2024 7:56 PM | 30 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 57 | 95.31% |
| EQT240426P00031000 | 4/18/2024 4:55 PM | 31 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 14 | 134 | 109.38% |
| EQT240426P00032000 | 4/18/2024 6:31 PM | 32 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 108 | 71.88% |
| EQT240426P00033000 | 4/19/2024 1:59 PM | 33 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 291 | 66.41% |
| EQT240426P00034000 | 4/23/2024 7:57 PM | 34 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 124 | 56.25% |
| EQT240426P00035000 | 4/23/2024 7:49 PM | 35 | 0.03 | 0.05 | 0.23 | -0.02 | -40.00% | 100 | 238 | 65.23% |
| EQT240426P00035500 | 4/23/2024 6:28 PM | 35.5 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 7 | 101 | 50.00% |
| EQT240426P00036000 | 4/23/2024 7:43 PM | 36 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 336 | 332 | 50.59% |
| EQT240426P00036500 | 4/23/2024 7:56 PM | 36.5 | 0.23 | 0.18 | 0.24 | -0.02 | -8.00% | 155 | 219 | 49.02% |
| EQT240426P00037000 | 4/23/2024 7:59 PM | 37 | 0.36 | 0.32 | 0.36 | -0.02 | -5.26% | 271 | 581 | 47.95% |
| EQT240426P00037500 | 4/23/2024 7:44 PM | 37.5 | 0.46 | 0.50 | 0.53 | -0.08 | -14.81% | 538 | 142 | 47.27% |
| EQT240426P00038000 | 4/23/2024 7:58 PM | 38 | 0.76 | 0.73 | 0.76 | 0.00 | 0.00% | 305 | 22 | 47.27% |
| EQT240426P00038500 | 4/23/2024 7:58 PM | 38.5 | 1.04 | 0.68 | 1.05 | -0.03 | -2.80% | 320 | 10 | 47.66% |
| EQT240426P00043000 | 4/10/2024 6:15 PM | 43 | 5.05 | 3.85 | 6.65 | 0.00 | 0.00% | - | 0 | 98.24% |
Related Tickers
AR Antero Resources Corporation
31.02
+2.14%
RRC Range Resources Corporation
36.58
+1.30%
CHK Chesapeake Energy Corporation
88.53
+0.14%
CTRA Coterra Energy Inc.
28.13
+0.68%
EOG EOG Resources, Inc.
134.80
+0.67%
APA APA Corporation
32.06
-1.26%
SWN Southwestern Energy Company
7.39
-0.14%
DVN Devon Energy Corporation
52.57
+0.84%
PXD Pioneer Natural Resources Company
275.23
+0.63%
PR Permian Resources Corporation
17.18
+0.06%