Singapore markets open in 4 hours 41 minutes
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
67,626.09 -40.93 (-0.06%) CMC Crypto 200
1,465.10 +36.53 (+2.56%)
EQT Corporation (EQT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT241220C00030000 | 2024-05-30 9:30AM EDT | 30.00 | 11.76 | 10.25 | 14.10 | 0.00 | - | 10 | 10 | 70.02% |
| EQT241220C00031000 | 2024-04-23 1:17PM EDT | 31.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 54 | 0.00% |
| EQT241220C00033000 | 2024-05-10 12:44PM EDT | 33.00 | 7.80 | 7.50 | 9.75 | 0.00 | - | 30 | 217 | 42.36% |
| EQT241220C00034000 | 2024-05-10 12:37PM EDT | 34.00 | 7.05 | 8.40 | 8.95 | 0.00 | - | 1 | 133 | 41.14% |
| EQT241220C00035000 | 2024-05-20 10:07AM EDT | 35.00 | 9.11 | 7.15 | 8.20 | 0.00 | - | 5 | 15 | 40.23% |
| EQT241220C00036000 | 2024-05-29 9:45AM EDT | 36.00 | 7.00 | 7.30 | 7.45 | 0.00 | - | 86 | 269 | 39.09% |
| EQT241220C00037000 | 2024-05-30 12:52PM EDT | 37.00 | 7.00 | 6.60 | 6.75 | 0.00 | - | 2 | 91 | 38.18% |
| EQT241220C00038000 | 2024-05-16 10:35AM EDT | 38.00 | 6.70 | 5.95 | 6.10 | 0.00 | - | 45 | 183 | 37.48% |
| EQT241220C00039000 | 2024-05-20 3:49PM EDT | 39.00 | 6.10 | 5.35 | 5.50 | 0.00 | - | 4 | 88 | 36.94% |
| EQT241220C00040000 | 2024-05-29 9:44AM EDT | 40.00 | 4.55 | 4.75 | 4.95 | 0.00 | - | 1 | 134 | 36.54% |
| EQT241220C00041000 | 2024-05-21 10:41AM EDT | 41.00 | 4.76 | 4.25 | 4.45 | 0.00 | - | 3 | 24 | 36.26% |
| EQT241220C00042000 | 2024-05-30 3:12PM EDT | 42.00 | 3.98 | 3.75 | 4.75 | 0.00 | - | 16 | 264 | 42.29% |
| EQT241220C00043000 | 2024-05-31 9:35AM EDT | 43.00 | 3.65 | 3.00 | 4.40 | +0.66 | +22.07% | 3 | 107 | 42.65% |
| EQT241220C00044000 | 2024-05-28 10:05AM EDT | 44.00 | 2.68 | 2.92 | 3.05 | 0.00 | - | 1 | 16 | 34.56% |
| EQT241220C00045000 | 2024-05-22 1:19PM EDT | 45.00 | 2.71 | 2.54 | 4.25 | 0.00 | - | 4 | 724 | 47.27% |
| EQT241220C00046000 | 2024-05-16 12:58PM EDT | 46.00 | 2.36 | 1.63 | 2.37 | 0.00 | - | 8 | 11 | 34.13% |
| EQT241220C00047000 | 2024-05-21 9:30AM EDT | 47.00 | 2.03 | 1.32 | 2.45 | -0.14 | -6.45% | 15 | 21 | 37.21% |
| EQT241220C00048000 | 2024-05-16 10:56AM EDT | 48.00 | 2.13 | 1.48 | 1.84 | 0.00 | - | 10 | 15 | 33.97% |
| EQT241220C00050000 | 2024-05-31 2:23PM EDT | 50.00 | 1.32 | 1.23 | 1.36 | -0.26 | -16.46% | 38 | 97 | 33.28% |
| EQT241220C00055000 | 2024-05-23 2:15PM EDT | 55.00 | 0.47 | 0.54 | 0.69 | 0.00 | - | - | 50 | 33.30% |
| EQT241220C00060000 | 2024-05-16 3:44PM EDT | 60.00 | 0.30 | 0.21 | 0.80 | 0.00 | - | - | 10 | 41.38% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT241220P00025000 | 2024-04-25 3:24PM EDT | 25.00 | 0.25 | 0.00 | 1.67 | 0.00 | - | - | 1 | 57.84% |
| EQT241220P00028000 | 2024-05-29 10:51AM EDT | 28.00 | 0.33 | 0.04 | 0.40 | 0.00 | - | 1 | 35 | 38.43% |
| EQT241220P00030000 | 2024-05-30 1:00PM EDT | 30.00 | 0.44 | 0.43 | 0.51 | 0.00 | - | 2 | 20 | 35.16% |
| EQT241220P00031000 | 2024-05-30 12:48PM EDT | 31.00 | 0.54 | 0.33 | 1.64 | 0.00 | - | 2 | 2 | 49.22% |
| EQT241220P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.65 | 0.46 | 1.47 | 0.00 | - | 14 | 25 | 43.53% |
| EQT241220P00033000 | 2024-05-01 3:35PM EDT | 33.00 | 1.45 | 0.81 | 0.92 | 0.00 | - | - | 24 | 33.08% |
| EQT241220P00034000 | 2024-05-07 2:58PM EDT | 34.00 | 1.14 | 0.98 | 1.11 | 0.00 | - | 5 | 9 | 32.47% |
| EQT241220P00035000 | 2024-05-20 12:39PM EDT | 35.00 | 1.06 | 1.20 | 1.33 | 0.00 | - | 2 | 16 | 31.86% |
| EQT241220P00036000 | 2024-05-30 11:07AM EDT | 36.00 | 1.48 | 1.44 | 1.59 | 0.00 | - | 6 | 189 | 31.35% |
| EQT241220P00037000 | 2024-05-28 1:50PM EDT | 37.00 | 1.79 | 1.54 | 2.27 | 0.00 | - | 24 | 44 | 34.52% |
| EQT241220P00038000 | 2024-05-10 12:58PM EDT | 38.00 | 2.85 | 1.47 | 2.31 | 0.00 | - | 1 | 13 | 31.18% |
| EQT241220P00039000 | 2024-05-31 3:01PM EDT | 39.00 | 2.52 | 1.81 | 3.95 | -0.34 | -11.89% | 1 | 38 | 41.63% |
| EQT241220P00040000 | 2024-05-29 11:26AM EDT | 40.00 | 3.05 | 2.48 | 3.05 | 0.00 | - | 42 | 43 | 29.72% |
| EQT241220P00041000 | 2024-05-31 10:52AM EDT | 41.00 | 3.30 | 3.25 | 3.50 | +0.10 | +3.12% | 16 | 264 | 29.16% |
| EQT241220P00043000 | 2024-05-31 2:23PM EDT | 43.00 | 4.40 | 4.30 | 4.50 | -0.20 | -4.35% | 29 | 109 | 27.81% |
| EQT241220P00044000 | 2024-05-16 10:45AM EDT | 44.00 | 4.45 | 4.90 | 5.35 | 0.00 | - | 41 | 140 | 29.51% |
| EQT241220P00048000 | 2024-05-16 10:36AM EDT | 48.00 | 7.10 | 6.70 | 9.45 | 0.00 | - | - | 63 | 40.28% |
© 2024 Yahoo. All rights reserved.