Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,073.48 +352.91 (+0.52%) CMC Crypto 200
1,428.88 +0.31 (+0.02%)
EQT Corporation (EQT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT250117C00015000 | 2024-05-16 1:13PM EDT | 15.00 | 26.07 | 24.40 | 28.95 | 0.00 | - | 4 | 88 | 89.16% |
| EQT250117C00020000 | 2024-05-31 10:59AM EDT | 20.00 | 21.85 | 19.75 | 24.00 | -0.58 | -2.59% | 24 | 120 | 71.88% |
| EQT250117C00025000 | 2024-05-16 1:13PM EDT | 25.00 | 16.77 | 14.60 | 19.10 | 0.00 | - | 4 | 554 | 52.69% |
| EQT250117C00028000 | 2024-05-20 11:06AM EDT | 28.00 | 15.33 | 11.85 | 16.10 | 0.00 | - | 5 | 962 | 74.00% |
| EQT250117C00030000 | 2024-05-10 3:40PM EDT | 30.00 | 10.54 | 11.35 | 14.40 | 0.00 | - | 1 | 1,434 | 51.32% |
| EQT250117C00033000 | 2024-05-30 9:30AM EDT | 33.00 | 9.63 | 9.40 | 10.05 | 0.00 | - | 10 | 1,386 | 42.97% |
| EQT250117C00035000 | 2024-05-29 9:45AM EDT | 35.00 | 8.85 | 8.35 | 8.55 | +0.80 | +9.94% | 1 | 3,219 | 41.07% |
| EQT250117C00038000 | 2024-05-28 12:57PM EDT | 38.00 | 6.70 | 6.30 | 6.50 | 0.00 | - | 2 | 972 | 38.46% |
| EQT250117C00040000 | 2024-05-31 12:53PM EDT | 40.00 | 5.25 | 5.15 | 5.30 | -0.05 | -0.94% | 1 | 2,333 | 37.00% |
| EQT250117C00043000 | 2024-05-31 9:49AM EDT | 43.00 | 3.95 | 3.65 | 3.80 | +0.10 | +2.60% | 19 | 7,879 | 35.36% |
| EQT250117C00045000 | 2024-05-31 2:29PM EDT | 45.00 | 2.94 | 2.86 | 3.05 | -0.06 | -2.00% | 40 | 1,673 | 34.99% |
| EQT250117C00047000 | 2024-05-31 2:23PM EDT | 47.00 | 2.33 | 2.25 | 2.36 | -0.09 | -3.72% | 40 | 622 | 34.13% |
| EQT250117C00050000 | 2024-05-31 2:25PM EDT | 50.00 | 1.57 | 1.44 | 1.61 | -0.08 | -4.85% | 15 | 2,524 | 33.53% |
| EQT250117C00055000 | 2024-05-31 3:49PM EDT | 55.00 | 0.79 | 0.72 | 1.25 | -0.03 | -3.66% | 14 | 1,183 | 37.84% |
| EQT250117C00060000 | 2024-05-30 10:53AM EDT | 60.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 200 | 1,027 | 33.37% |
| EQT250117C00065000 | 2024-05-28 3:02PM EDT | 65.00 | 0.20 | 0.14 | 0.25 | 0.00 | - | 4 | 385 | 33.89% |
| EQT250117C00070000 | 2024-04-17 2:32PM EDT | 70.00 | 0.18 | 0.12 | 0.33 | 0.00 | - | 2 | 442 | 40.09% |
| EQT250117C00075000 | 2024-05-28 9:30AM EDT | 75.00 | 0.13 | 0.08 | 0.28 | 0.00 | - | 1 | 35,550 | 42.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT250117P00015000 | 2024-04-19 2:43PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 25.00% |
| EQT250117P00020000 | 2024-04-25 2:56PM EDT | 20.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 1 | 3,004 | 52.44% |
| EQT250117P00025000 | 2024-05-15 2:38PM EDT | 25.00 | 0.22 | 0.09 | 0.22 | 0.00 | - | 2 | 5,325 | 38.77% |
| EQT250117P00028000 | 2024-05-24 3:16PM EDT | 28.00 | 0.44 | 0.32 | 0.40 | 0.00 | - | 1 | 5,505 | 35.99% |
| EQT250117P00030000 | 2024-05-24 9:58AM EDT | 30.00 | 0.69 | 0.52 | 0.59 | 0.00 | - | 20 | 3,620 | 34.42% |
| EQT250117P00033000 | 2024-05-31 2:23PM EDT | 33.00 | 1.00 | 0.94 | 1.05 | +0.03 | +3.09% | 18 | 867 | 32.64% |
| EQT250117P00035000 | 2024-05-31 2:24PM EDT | 35.00 | 1.43 | 1.36 | 1.50 | +0.04 | +2.88% | 18 | 6,358 | 31.64% |
| EQT250117P00038000 | 2024-05-31 10:36AM EDT | 38.00 | 2.24 | 2.25 | 2.57 | -0.04 | -1.75% | 23 | 2,096 | 31.43% |
| EQT250117P00040000 | 2024-05-30 10:19AM EDT | 40.00 | 3.08 | 3.00 | 3.20 | +0.03 | +0.98% | 1 | 2,084 | 29.04% |
| EQT250117P00043000 | 2024-05-30 9:44AM EDT | 43.00 | 4.68 | 4.50 | 5.70 | 0.00 | - | 1 | 1,911 | 35.30% |
| EQT250117P00045000 | 2024-05-17 3:59PM EDT | 45.00 | 5.75 | 5.70 | 6.90 | 0.00 | - | 34 | 851 | 34.53% |
| EQT250117P00047000 | 2024-05-31 12:27PM EDT | 47.00 | 7.07 | 7.05 | 7.30 | -0.18 | -2.48% | 60 | 510 | 25.90% |
| EQT250117P00050000 | 2024-05-20 10:26AM EDT | 50.00 | 8.60 | 9.35 | 11.45 | 0.00 | - | 30 | 33 | 41.71% |
| EQT250117P00055000 | 2024-05-28 2:30PM EDT | 55.00 | 13.20 | 12.40 | 16.10 | 0.00 | - | 2 | 84 | 47.12% |
| EQT250117P00060000 | 2024-05-10 12:51PM EDT | 60.00 | 21.20 | 16.80 | 20.30 | 0.00 | - | 10 | 1 | 46.00% |
| EQT250117P00065000 | 2023-11-15 4:38PM EDT | 65.00 | 23.65 | 25.30 | 28.90 | 0.00 | - | 18 | 0 | 69.71% |
| EQT250117P00075000 | 2022-09-29 2:23PM EDT | 75.00 | 39.00 | 37.30 | 38.70 | 0.00 | - | - | 1 | 88.59% |
© 2024 Yahoo. All rights reserved.