Options Chain for EQT CORP COM (EQT) - $44.18 as of 11/20/2024 4:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.65 | 28.55 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 20.35 | 23.05 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 26.00 | 18.75 | 22.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 27.00 | 18.50 | 20.75 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 28.00 | 17.40 | 20.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 29.00 | 16.60 | 18.75 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 15.50 | 17.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 31.00 | 14.20 | 16.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.00 | 13.45 | 15.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 33.00 | 11.95 | 14.75 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 34.00 | 10.85 | 13.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 10.40 | 11.95 | 8.82 | 0.00 | 0.00% | 0 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 36.00 | 10.40 | 12.30 | 7.35 | 0.00 | 0.00% | 0 | 11 | 0.77 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 37.00 | 9.40 | 12.00 | 10.13 | +6.06 | +148.90% | 1 | 15 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 8.90 | 10.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 38.00 | 6.85 | 9.30 | 5.55 | 0.00 | 0.00% | 0 | 38 | 0.63 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 38.50 | 6.10 | 9.70 | % | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 39.00 | 7.45 | 7.85 | 3.88 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.99 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 39.50 | 7.00 | 8.20 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 40.00 | 6.45 | 7.70 | 6.13 | +1.88 | +44.24% | 2 | 43 | 0.53 | 0.97 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.50 | 6.00 | 7.10 | 5.45 | % | 1 | 0 | 0.50 | 0.96 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 41.00 | 5.55 | 6.05 | 5.55 | +3.94 | +244.72% | 20 | 76 | 0.47 | 0.94 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 41.50 | 5.00 | 6.75 | % | 0 | 0 | 0.46 | 0.93 | 0.04 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 42.00 | 4.60 | 4.85 | 4.43 | +1.90 | +75.10% | 13 | 43 | 0.31 | 0.91 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 4.25 | 4.65 | 4.30 | +1.99 | +86.15% | 6 | 1 | 0.44 | 0.88 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 43.00 | 1.71 | 4.00 | 2.21 | 0.00 | 0.00% | 0 | 33 | 0.20 | 0.85 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 43.50 | 2.11 | 3.85 | 1.48 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.82 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 44.00 | 1.78 | 3.45 | 3.30 | +1.80 | +120.00% | 21 | 31 | 0.26 | 0.78 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 44.50 | 2.41 | 3.05 | 2.82 | +1.47 | +108.89% | 35 | 11 | 0.36 | 0.74 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 2.12 | 2.98 | 2.56 | +1.78 | +228.21% | 8 | 49 | 0.33 | 0.69 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.50 | 1.94 | 2.14 | 1.89 | +1.04 | +122.36% | 41 | 9 | 0.37 | 0.64 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 46.00 | 1.09 | 1.96 | 1.88 | +1.35 | +254.72% | 107 | 221 | 0.38 | 0.59 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 46.50 | 1.33 | 2.33 | 0.44 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.53 | 0.11 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 47.00 | 1.15 | 1.89 | 1.02 | +0.66 | +183.34% | 7 | 507 | 0.44 | 0.48 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 0.95 | 1.13 | 1.13 | +0.81 | +253.13% | 1 | 750 | 0.37 | 0.42 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 48.00 | 0.78 | 0.94 | 0.75 | +0.45 | +150.00% | 7 | 38 | 0.36 | 0.37 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 48.50 | 0.64 | 0.74 | 0.59 | % | 1 | 0 | 0.36 | 0.32 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 49.00 | 0.49 | 0.61 | % | 0 | 0 | 0.36 | 0.27 | 0.09 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 0.34 | 0.44 | 0.37 | +0.32 | +640.00% | 1 | 0 | 0.37 | 0.19 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 51.00 | 0.20 | 0.55 | 0.23 | % | 10 | 0 | 0.44 | 0.13 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 52.00 | 0.12 | 0.18 | 0.20 | % | 1 | 0 | 0.38 | 0.09 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 53.00 | 0.07 | 0.30 | % | 0 | 0 | 0.40 | 0.06 | 0.03 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 54.00 | 0.00 | 1.32 | % | 0 | 0 | 0.67 | 0.03 | 0.02 | -0.01 | 11/20/2024 3:59:49 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 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 26.00 | 0.00 | 1.19 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.27 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 1.27 | 0.52 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 36.00 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 37.00 | 0.00 | 1.87 | 0.48 | 0.00 | 0.00% | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 38.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 43 | 1.22 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 38.50 | 0.00 | 1.28 | % | 0 | 0 | 1.04 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 39.00 | 0.00 | 1.28 | 0.24 | 0.00 | 0.00% | 0 | 14 | 1.43 | -0.01 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 39.50 | 0.00 | 0.68 | % | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.03 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 40.50 | 0.00 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.04 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 41.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 27 | 0.41 | -0.06 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 41.50 | 0.09 | 0.13 | % | 0 | 0 | 0.38 | -0.07 | 0.04 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.34 | 0.15 | -0.33 | -68.75% | 23 | 32 | 0.40 | -0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 0.01 | 0.58 | 0.27 | -0.28 | -50.91% | 10 | 6 | 0.46 | -0.12 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 43.00 | 0.05 | 0.43 | 0.74 | -0.03 | -3.90% | 3 | 14 | 0.40 | -0.15 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 43.50 | 0.12 | 0.51 | 0.35 | -0.59 | -62.77% | 6 | 5 | 0.40 | -0.18 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 44.00 | 0.37 | 0.55 | 0.50 | -0.55 | -52.39% | 21 | 16 | 0.37 | -0.22 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 44.50 | 0.49 | 0.79 | 0.75 | -0.81 | -51.93% | 2 | 11 | 0.38 | -0.26 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.64 | 0.94 | 0.70 | -1.16 | -62.37% | 10 | 44 | 0.39 | -0.31 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.50 | 0.62 | 1.87 | 2.16 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.36 | 0.10 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 46.00 | 0.81 | 1.15 | 1.14 | % | 4 | 0 | 0.35 | -0.41 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 46.50 | 1.06 | 1.40 | 1.40 | % | 2 | 0 | 0.36 | -0.47 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 47.00 | 1.37 | 1.68 | % | 0 | 0 | 0.36 | -0.52 | 0.11 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 47.50 | 1.19 | 1.96 | 2.27 | % | 4 | 0 | 0.25 | -0.58 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 48.00 | 1.98 | 2.28 | % | 0 | 0 | 0.34 | -0.63 | 0.11 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 48.50 | 2.13 | 2.62 | % | 0 | 0 | 0.30 | -0.68 | 0.10 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 49.00 | 2.47 | 3.00 | % | 0 | 0 | 0.29 | -0.73 | 0.09 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 3.35 | 4.80 | % | 0 | 0 | 0.27 | -0.81 | 0.08 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 51.00 | 3.65 | 4.80 | % | 0 | 0 | 0.38 | -0.87 | 0.06 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 52.00 | 4.40 | 5.80 | % | 0 | 0 | 0.39 | -0.91 | 0.04 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 53.00 | 4.45 | 6.75 | % | 0 | 0 | 0.54 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 54.00 | 6.50 | 7.85 | % | 0 | 0 | 0.50 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:49 PM EST |