Options Chain for EQT CORP COM (EQT) - $37.06 as of 10/17/2024 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.70 | 18.75 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 23.00 | 13.00 | 15.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 24.00 | 11.25 | 15.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 25.00 | 10.85 | 13.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 26.00 | 10.90 | 13.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 27.00 | 8.85 | 12.15 | 10.17 | 0.00 | 0.00% | 0 | 10 | 1.00 | 1.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:55 PM EST |
| 28.00 | 7.10 | 11.15 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 29.00 | 7.70 | 10.05 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 10/17/2024 3:59:55 PM EST |
| 30.00 | 7.05 | 7.30 | 6.18 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 3:59:55 PM EST |
| 31.00 | 6.00 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.99 | 0.01 | -0.01 | 9/23/2024 | 10/17/2024 3:59:55 PM EST |
| 31.50 | 5.55 | 5.80 | % | 0 | 0 | 0.74 | 0.98 | 0.02 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 32.00 | 3.80 | 5.35 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.96 | 0.03 | -0.02 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 32.50 | 2.81 | 4.90 | % | 0 | 0 | 0.57 | 0.94 | 0.04 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 33.00 | 2.84 | 5.55 | 3.73 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.92 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 33.50 | 3.30 | 3.90 | % | 0 | 0 | 0.24 | 0.90 | 0.06 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 34.00 | 2.76 | 5.05 | 3.19 | % | 3 | 0 | 0.42 | 0.87 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 34.50 | 2.59 | 4.40 | % | 0 | 0 | 0.33 | 0.83 | 0.08 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 35.00 | 2.38 | 2.74 | 2.25 | +0.32 | +16.58% | 5 | 56 | 0.35 | 0.79 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 35.50 | 1.91 | 2.30 | % | 0 | 0 | 0.36 | 0.74 | 0.11 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 36.00 | 1.73 | 1.85 | 1.57 | +0.01 | +0.65% | 4 | 195 | 0.37 | 0.68 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 36.50 | 1.09 | 1.51 | 1.33 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.61 | 0.14 | -0.04 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 37.00 | 1.15 | 1.22 | 1.18 | +0.14 | +13.47% | 6 | 45 | 0.36 | 0.54 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 37.50 | 0.20 | 1.06 | 0.93 | +0.12 | +14.82% | 4 | 19 | 0.36 | 0.47 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 38.00 | 0.72 | 0.77 | 0.75 | +0.15 | +25.00% | 3 | 136 | 0.37 | 0.40 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 38.50 | 0.55 | 0.61 | 0.54 | +0.08 | +17.40% | 3 | 15 | 0.37 | 0.33 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 39.00 | 0.42 | 0.47 | 0.46 | 0.00 | 0.00% | 0 | 60 | 0.37 | 0.27 | 0.12 | -0.03 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 39.50 | 0.30 | 0.37 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.22 | 0.11 | -0.03 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 40.00 | 0.22 | 0.28 | 0.22 | +0.02 | +10.00% | 2 | 160 | 0.37 | 0.18 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 40.50 | 0.15 | 0.24 | % | 0 | 0 | 0.38 | 0.14 | 0.08 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 41.00 | 0.10 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.11 | 0.06 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 41.50 | 0.07 | 0.16 | % | 0 | 0 | 0.39 | 0.08 | 0.05 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 42.00 | 0.04 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.06 | 0.04 | -0.01 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 42.50 | 0.02 | 1.23 | % | 0 | 0 | 0.64 | 0.04 | 0.03 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 43.00 | 0.01 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.03 | 0.03 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 44.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.01 | 0.01 | 0.00 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.01 | 0.01 | 0.00 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 46.00 | 0.00 | 1.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.83 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.07 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | -0.01 | 9/27/2024 | 10/17/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.67 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.26 | 0.03 | -0.42 | -93.34% | 1 | 11 | 0.82 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 31.00 | 0.01 | 0.66 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.01 | 0.01 | -0.01 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
| 31.50 | 0.01 | 1.15 | % | 0 | 0 | 0.71 | -0.02 | 0.02 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 32.00 | 0.04 | 0.14 | 0.08 | -0.02 | -20.00% | 1 | 2 | 0.47 | -0.04 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 32.50 | 0.06 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.06 | 0.04 | -0.02 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 33.00 | 0.09 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 110 | 0.42 | -0.08 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 33.50 | 0.13 | 0.17 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.10 | 0.06 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 34.00 | 0.18 | 1.25 | 0.23 | -0.07 | -23.34% | 10 | 51 | 0.40 | -0.13 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 34.50 | 0.24 | 0.30 | 0.28 | -0.07 | -20.00% | 3,517 | 8 | 0.39 | -0.17 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 35.00 | 0.34 | 0.39 | 0.42 | -0.05 | -10.64% | 12 | 83 | 0.39 | -0.21 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 35.50 | 0.28 | 1.03 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.26 | 0.11 | -0.04 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 36.00 | 0.17 | 1.00 | 0.87 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.32 | 0.13 | -0.04 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 36.50 | 0.79 | 1.22 | 0.87 | -0.20 | -18.70% | 6 | 4 | 0.37 | -0.39 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 37.00 | 0.84 | 1.62 | 1.49 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.46 | 0.14 | -0.04 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 37.50 | 1.27 | 1.43 | % | 0 | 0 | 0.37 | -0.53 | 0.14 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 38.00 | 1.57 | 1.64 | 1.92 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.60 | 0.14 | -0.04 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 38.50 | 1.67 | 3.50 | % | 0 | 0 | 0.33 | -0.67 | 0.13 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 39.00 | 1.58 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.73 | 0.12 | -0.03 | 10/3/2024 | 10/17/2024 3:59:55 PM EST |
| 39.50 | 2.60 | 2.95 | % | 0 | 0 | 0.34 | -0.78 | 0.11 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 40.00 | 2.16 | 3.20 | % | 0 | 0 | 0.42 | -0.82 | 0.09 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 40.50 | 2.62 | 3.65 | % | 0 | 0 | 0.43 | -0.86 | 0.08 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 41.00 | 2.42 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.89 | 0.06 | -0.02 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 41.50 | 3.40 | 4.65 | % | 0 | 0 | 0.51 | -0.92 | 0.05 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 42.00 | 2.94 | 7.00 | % | 0 | 0 | 0.48 | -0.94 | 0.04 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 42.50 | 4.10 | 7.50 | % | 0 | 0 | 0.58 | -0.96 | 0.03 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 43.00 | 3.95 | 7.80 | % | 0 | 0 | 0.54 | -0.97 | 0.03 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 44.00 | 6.80 | 7.05 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 45.00 | 7.80 | 8.10 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 46.00 | 7.30 | 10.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 47.00 | 8.00 | 11.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 50.00 | 12.80 | 14.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |