Singapore markets close in 4 hours 52 minutes
Straits Times Index
3,290.31 +24.36 (+0.75%) Nikkei
38,215.63 +141.65 (+0.37%) Hang Seng
18,857.53 +319.72 (+1.72%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,931.59 +1,265.62 (+2.05%) CMC Crypto 200
1,350.98 +50.88 (+3.91%)
EQT Corporation (EQT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510C00040000 | 2024-05-09 1:56PM EDT | 2024-05-10 | 0.24 | 0.04 | 0.24 | -0.09 | -27.27% | 76 | 484 | 27.54% |
| EQT240517C00040000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.69 | 0.63 | 0.69 | +0.01 | +1.47% | 61 | 3,967 | 28.81% |
| EQT240524C00040000 | 2024-05-08 12:18PM EDT | 2024-05-24 | 1.08 | 0.86 | 0.98 | 0.00 | - | 201 | 307 | 29.98% |
| EQT240531C00040000 | 2024-05-09 2:00PM EDT | 2024-05-31 | 1.03 | 1.03 | 1.13 | -0.19 | -15.57% | 10 | 79 | 28.57% |
| EQT240607C00040000 | 2024-05-08 9:48AM EDT | 2024-06-07 | 1.31 | 1.20 | 1.81 | 0.00 | - | 1 | 3 | 40.04% |
| EQT240614C00040000 | 2024-05-03 1:34PM EDT | 2024-06-14 | 1.90 | 0.72 | 1.53 | 0.00 | - | 4 | 2 | 30.32% |
| EQT240621C00040000 | 2024-05-09 2:26PM EDT | 2024-06-21 | 1.55 | 1.56 | 1.61 | -0.10 | -6.06% | 25 | 4,139 | 29.20% |
| EQT240719C00040000 | 2024-05-09 2:20PM EDT | 2024-07-19 | 2.06 | 2.09 | 2.14 | -0.07 | -3.29% | 26 | 1,121 | 30.27% |
| EQT240920C00040000 | 2024-05-09 3:23PM EDT | 2024-09-20 | 3.18 | 3.10 | 3.20 | -0.02 | -0.62% | 4 | 2,245 | 33.03% |
| EQT241220C00040000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 5.00 | 3.70 | 4.40 | 0.00 | - | 8 | 117 | 35.13% |
| EQT250117C00040000 | 2024-05-09 1:05PM EDT | 2025-01-17 | 4.71 | 4.60 | 4.75 | -0.01 | -0.21% | 20 | 2,350 | 35.79% |
| EQT260116C00040000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 8.00 | 7.70 | 8.30 | -0.50 | -5.88% | 2 | 1,459 | 40.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQT240510P00040000 | 2024-05-09 1:47PM EDT | 2024-05-10 | 0.17 | 0.18 | 0.20 | -0.22 | -56.41% | 113 | 353 | 25.00% |
| EQT240517P00040000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.57 | 0.57 | 0.60 | +0.04 | +7.55% | 15 | 4,041 | 25.78% |
| EQT240524P00040000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 1.63 | 0.73 | 0.96 | 0.00 | - | - | 1 | 29.98% |
| EQT240531P00040000 | 2024-05-07 1:31PM EDT | 2024-05-31 | 0.52 | 0.87 | 0.96 | 0.00 | - | 16 | 68 | 24.76% |
| EQT240607P00040000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 1.01 | 1.03 | 1.10 | +0.02 | +2.02% | 6 | 9 | 24.66% |
| EQT240614P00040000 | 2024-05-07 10:22AM EDT | 2024-06-14 | 0.84 | 1.16 | 1.32 | +0.84 | - | - | 3 | 26.54% |
| EQT240621P00040000 | 2024-05-09 3:11PM EDT | 2024-06-21 | 1.28 | 1.29 | 1.34 | -0.07 | -5.19% | 26 | 1,476 | 24.66% |
| EQT240719P00040000 | 2024-05-09 2:00PM EDT | 2024-07-19 | 1.69 | 1.64 | 1.71 | -0.04 | -2.31% | 22 | 756 | 24.46% |
| EQT240920P00040000 | 2024-05-09 10:28AM EDT | 2024-09-20 | 2.44 | 2.44 | 2.54 | +0.02 | +0.83% | 1 | 2,356 | 26.39% |
| EQT250117P00040000 | 2024-05-07 3:14PM EDT | 2025-01-17 | 3.35 | 3.50 | 3.60 | 0.00 | - | 6 | 2,046 | 27.23% |
| EQT260116P00040000 | 2024-05-08 11:22AM EDT | 2026-01-16 | 5.68 | 5.50 | 5.80 | 0.00 | - | 2 | 82 | 28.17% |
© 2024 Yahoo. All rights reserved.