Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,438.20 +56.85 (+0.68%) Bitcoin USD
60,920.06 -1,180.21 (-1.90%) CMC Crypto 200
1,268.00 -90.01 (-6.63%)
EQT Corporation (EQT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510C00033000 | 2024-05-06 1:16PM EDT | 33.00 | 7.45 | 5.95 | 6.45 | 0.00 | - | 31 | 11 | 230.47% |
| EQT240510C00035000 | 2024-04-16 10:52AM EDT | 35.00 | 1.66 | 3.75 | 4.30 | 0.00 | - | - | 0 | 191.80% |
| EQT240510C00035500 | 2024-05-03 3:39PM EDT | 35.50 | 4.77 | 2.53 | 3.70 | 0.00 | - | 6 | 0 | 150.00% |
| EQT240510C00036000 | 2024-05-06 1:16PM EDT | 36.00 | 4.90 | 2.65 | 3.20 | 0.00 | - | 40 | 0 | 133.59% |
| EQT240510C00037000 | 2024-05-08 11:19AM EDT | 37.00 | 3.33 | 2.14 | 2.32 | 0.00 | - | 7 | 7 | 106.64% |
| EQT240510C00037500 | 2024-05-06 1:16PM EDT | 37.50 | 2.86 | 1.61 | 1.97 | 0.00 | - | 50 | 0 | 99.22% |
| EQT240510C00038000 | 2024-05-09 12:13PM EDT | 38.00 | 1.28 | 1.09 | 1.30 | -0.74 | -36.63% | 2 | 8 | 64.26% |
| EQT240510C00038500 | 2024-05-09 1:56PM EDT | 38.50 | 1.63 | 0.66 | 0.73 | +0.05 | +3.16% | 3 | 4 | 50.00% |
| EQT240510C00039000 | 2024-05-07 11:01AM EDT | 39.00 | 2.14 | 0.23 | 0.29 | 0.00 | - | 14 | 16 | 33.01% |
| EQT240510C00039500 | 2024-05-10 11:12AM EDT | 39.50 | 0.04 | 0.02 | 0.06 | -0.30 | -88.24% | 11 | 1 | 26.56% |
| EQT240510C00040000 | 2024-05-10 10:29AM EDT | 40.00 | 0.01 | 0.00 | 0.21 | -0.23 | -95.83% | 65 | 549 | 51.17% |
| EQT240510C00040500 | 2024-05-09 12:17PM EDT | 40.50 | 0.11 | 0.01 | 2.13 | 0.00 | - | 109 | 474 | 205.08% |
| EQT240510C00041000 | 2024-05-10 9:42AM EDT | 41.00 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 9 | 1,734 | 48.44% |
| EQT240510C00041500 | 2024-05-10 10:40AM EDT | 41.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 6 | 548 | 186.52% |
| EQT240510C00042000 | 2024-05-09 9:51AM EDT | 42.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 151 | 265.23% |
| EQT240510C00042500 | 2024-05-07 1:30PM EDT | 42.50 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 56 | 283.59% |
| EQT240510C00043000 | 2024-05-07 3:48PM EDT | 43.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 43 | 1,029 | 301.17% |
| EQT240510C00044000 | 2024-05-06 12:13PM EDT | 44.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 20 | 9 | 325.00% |
| EQT240510C00044500 | 2024-05-06 10:36AM EDT | 44.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 1 | 280.86% |
| EQT240510C00045000 | 2024-05-01 9:45AM EDT | 45.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 12 | 27 | 152.34% |
| EQT240510C00046000 | 2024-04-02 12:18PM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 272.66% |
| EQT240510C00047000 | 2024-05-08 2:04PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 83 | 150.00% |
| EQT240510C00048000 | 2024-05-07 11:04AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 150.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510P00029000 | 2024-04-15 11:17AM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 312.50% |
| EQT240510P00031000 | 2024-04-11 10:12AM EDT | 31.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | - | 30 | 187.50% |
| EQT240510P00032000 | 2024-04-19 11:05AM EDT | 32.00 | 0.13 | 0.00 | 2.12 | 0.00 | - | 10 | 10 | 476.56% |
| EQT240510P00033000 | 2024-05-08 10:07AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 22 | 140.63% |
| EQT240510P00034000 | 2024-05-10 10:13AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 125 | 1,671 | 118.75% |
| EQT240510P00034500 | 2024-05-10 10:31AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 43 | 106.25% |
| EQT240510P00035000 | 2024-05-10 11:14AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 26 | 103.13% |
| EQT240510P00035500 | 2024-05-10 11:14AM EDT | 35.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 62 | 90.63% |
| EQT240510P00036000 | 2024-05-10 11:26AM EDT | 36.00 | 0.01 | 0.01 | 0.06 | -0.09 | -90.00% | 2 | 13 | 92.19% |
| EQT240510P00036500 | 2024-05-02 10:32AM EDT | 36.50 | 0.06 | 0.00 | 2.14 | 0.00 | - | 3 | 14 | 266.60% |
| EQT240510P00037000 | 2024-05-03 11:21AM EDT | 37.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 10 | 38 | 99.22% |
| EQT240510P00037500 | 2024-05-03 10:56AM EDT | 37.50 | 0.05 | 0.01 | 0.30 | 0.00 | - | 1 | 15 | 82.23% |
| EQT240510P00038000 | 2024-05-03 9:50AM EDT | 38.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 3 | 66 | 54.30% |
| EQT240510P00038500 | 2024-05-08 11:40AM EDT | 38.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 246 | 29.69% |
| EQT240510P00039000 | 2024-05-10 10:50AM EDT | 39.00 | 0.11 | 0.06 | 0.10 | +0.05 | +83.33% | 360 | 197 | 14.65% |
| EQT240510P00039500 | 2024-05-09 11:28AM EDT | 39.50 | 0.11 | 0.36 | 0.61 | 0.00 | - | 10 | 54 | 40.23% |
| EQT240510P00040000 | 2024-05-09 1:47PM EDT | 40.00 | 0.17 | 0.84 | 0.92 | 0.00 | - | 113 | 455 | 0.00% |
| EQT240510P00040500 | 2024-05-09 3:46PM EDT | 40.50 | 1.19 | 1.33 | 1.61 | +0.67 | +128.85% | 12 | 214 | 75.59% |
| EQT240510P00041000 | 2024-05-09 11:30AM EDT | 41.00 | 1.11 | 1.79 | 1.92 | 0.00 | - | 6 | 423 | 0.00% |
| EQT240510P00041500 | 2024-05-09 1:36PM EDT | 41.50 | 1.40 | 2.26 | 2.56 | 0.00 | - | 3 | 47 | 93.75% |
| EQT240510P00042000 | 2024-05-09 2:35PM EDT | 42.00 | 1.92 | 2.78 | 3.40 | 0.00 | - | 68 | 7 | 114.06% |
| EQT240510P00042500 | 2024-05-09 12:42PM EDT | 42.50 | 2.44 | 3.30 | 4.40 | 0.00 | - | 10 | 10 | 180.86% |
© 2024 Yahoo. All rights reserved.