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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.65 | 23.25 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 16.45 | 17.05 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 31.00 | 14.55 | 16.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.00 | 13.65 | 15.65 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 33.00 | 13.35 | 14.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 34.00 | 12.40 | 13.05 | 9.65 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 10.75 | 12.90 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 36.00 | 10.45 | 11.90 | 7.43 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.99 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 37.00 | 8.90 | 10.95 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 38.00 | 8.50 | 9.65 | % | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 39.00 | 7.65 | 9.35 | % | 0 | 0 | 0.43 | 0.94 | 0.02 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 40.00 | 6.75 | 7.50 | 6.65 | +2.20 | +49.44% | 1 | 3 | 0.40 | 0.92 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 41.00 | 4.55 | 7.20 | % | 0 | 0 | 0.48 | 0.88 | 0.04 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 42.00 | 5.05 | 5.45 | % | 0 | 0 | 0.33 | 0.84 | 0.04 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 43.00 | 2.85 | 5.30 | % | 0 | 0 | 0.37 | 0.79 | 0.05 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 44.00 | 2.09 | 4.75 | 3.70 | +1.86 | +101.09% | 1 | 41 | 0.29 | 0.73 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 1.30 | 3.75 | 2.74 | +1.01 | +58.39% | 4 | 17 | 0.24 | 0.66 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 46.00 | 2.37 | 2.66 | 2.35 | +1.23 | +109.83% | 5 | 7 | 0.35 | 0.59 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 47.00 | 0.42 | 2.14 | 0.88 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.52 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 48.00 | 0.61 | 1.77 | 1.37 | +0.74 | +117.46% | 25 | 2 | 0.36 | 0.44 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 49.00 | 1.05 | 1.34 | 1.12 | % | 1 | 0 | 0.35 | 0.37 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 50.00 | 0.85 | 1.30 | 0.85 | +0.47 | +123.69% | 15 | 102 | 0.38 | 0.30 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 51.00 | 0.43 | 1.17 | % | 0 | 0 | 0.39 | 0.24 | 0.06 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 52.00 | 0.00 | 1.49 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.19 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 53.00 | 0.06 | 0.65 | % | 0 | 0 | 0.46 | 0.14 | 0.04 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 54.00 | 0.01 | 0.56 | % | 0 | 0 | 0.38 | 0.11 | 0.04 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 55.00 | 0.05 | 0.66 | % | 0 | 0 | 0.56 | 0.08 | 0.03 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.31 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.59 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.34 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.00 | 0.00 | 2.16 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 33.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 34.00 | 0.00 | 1.36 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.37 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 36.00 | 0.00 | 1.40 | % | 0 | 0 | 1.19 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 37.00 | 0.00 | 1.43 | % | 0 | 0 | 0.98 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.61 | 0.31 | 0.00 | 0.00% | 0 | 40 | 0.62 | -0.03 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 39.00 | 0.00 | 0.39 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.06 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 1.66 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.08 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 41.00 | 0.00 | 0.51 | 0.25 | -0.69 | -73.41% | 11 | 11 | 0.34 | -0.12 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 42.00 | 0.01 | 0.60 | 0.45 | -0.90 | -66.67% | 1 | 1 | 0.33 | -0.16 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 43.00 | 0.01 | 0.81 | 0.69 | % | 1 | 0 | 0.32 | -0.21 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 44.00 | 0.25 | 1.05 | 1.46 | -0.04 | -2.67% | 1 | 1 | 0.36 | -0.27 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.42 | 1.38 | 1.23 | % | 6 | 0 | 0.36 | -0.34 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 46.00 | 0.30 | 1.85 | % | 0 | 0 | 0.26 | -0.41 | 0.07 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 47.00 | 0.78 | 2.32 | % | 0 | 0 | 0.25 | -0.48 | 0.08 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 48.00 | 2.30 | 2.91 | % | 0 | 0 | 0.36 | -0.56 | 0.08 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 49.00 | 1.59 | 3.55 | % | 0 | 0 | 0.38 | -0.63 | 0.07 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 2.94 | 4.30 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.70 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 51.00 | 3.85 | 6.65 | % | 0 | 0 | 0.36 | -0.76 | 0.06 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 52.00 | 3.80 | 7.25 | % | 0 | 0 | 0.76 | -0.81 | 0.05 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 53.00 | 5.70 | 7.15 | % | 0 | 0 | 0.24 | -0.86 | 0.04 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 54.00 | 5.65 | 7.95 | % | 0 | 0 | 0.56 | -0.89 | 0.04 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 55.00 | 7.20 | 9.90 | % | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:49 PM EST |