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 | 25.70 | 28.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 21.30 | 21.70 | 18.80 | 0.00 | 0.00% | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 26.00 | 20.20 | 21.00 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 27.00 | 19.20 | 19.95 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 28.00 | 16.50 | 19.20 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 29.00 | 17.15 | 18.45 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 16.25 | 17.00 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.50 | 14.65 | 16.60 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 31.00 | 13.40 | 15.70 | 11.83 | 0.00 | 0.00% | 0 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 31.50 | 14.70 | 15.40 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.00 | 14.20 | 15.00 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.50 | 12.85 | 14.55 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 33.00 | 12.50 | 13.60 | 4.10 | 0.00 | 0.00% | 0 | 10 | 2.65 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:49 PM EST |
| 33.50 | 12.85 | 14.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 34.00 | 12.30 | 12.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 34.50 | 11.85 | 12.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 11.40 | 12.60 | 5.55 | 0.00 | 0.00% | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 35.50 | 10.80 | 11.85 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 36.00 | 10.40 | 12.55 | 3.10 | 0.00 | 0.00% | 0 | 32 | 1.88 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 36.50 | 9.85 | 10.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 37.00 | 8.00 | 11.60 | 8.25 | +1.40 | +20.44% | 1 | 218 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 8.85 | 9.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 38.00 | 7.45 | 9.20 | 8.30 | +1.80 | +27.70% | 1 | 61 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 38.50 | 7.00 | 8.10 | 4.30 | 0.00 | 0.00% | 0 | 29 | 1.45 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 39.00 | 7.45 | 8.60 | 7.55 | +2.63 | +53.46% | 1 | 332 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 39.50 | 6.85 | 7.85 | 4.64 | 0.00 | 0.00% | 0 | 25 | 1.43 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 6.40 | 6.65 | 4.53 | 0.00 | 0.00% | 0 | 72 | 1.34 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 40.50 | 5.90 | 6.15 | 5.32 | +2.72 | +104.62% | 1 | 13 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 41.00 | 5.30 | 6.05 | 4.60 | +1.60 | +53.34% | 20 | 142 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 41.50 | 4.85 | 5.70 | 2.90 | 0.00 | 0.00% | 0 | 14 | 0.95 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 42.00 | 3.45 | 5.60 | 4.20 | +2.04 | +94.45% | 55 | 881 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 2.42 | 4.50 | 3.65 | +1.74 | +91.10% | 1 | 103 | 0.79 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 43.00 | 3.45 | 3.95 | 3.00 | +1.74 | +138.10% | 8 | 546 | 0.70 | 0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 43.50 | 3.00 | 3.15 | 2.50 | +1.65 | +194.12% | 10 | 384 | 0.62 | 0.96 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 44.00 | 2.53 | 2.67 | 2.70 | +2.07 | +328.58% | 329 | 859 | 0.54 | 0.94 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 44.50 | 1.94 | 2.31 | 2.40 | +2.00 | +500.00% | 444 | 2,009 | 0.37 | 0.90 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 1.55 | 1.93 | 1.60 | +1.30 | +433.34% | 861 | 451 | 0.36 | 0.84 | 0.15 | -0.12 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.50 | 1.05 | 1.34 | 1.53 | +1.37 | +856.25% | 274 | 310 | 0.45 | 0.75 | 0.20 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 46.00 | 0.69 | 1.18 | 1.28 | +1.18 | +1,180.00% | 662 | 336 | 0.44 | 0.64 | 0.23 | -0.17 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 46.50 | 0.64 | 0.76 | 0.65 | +0.52 | +400.00% | 556 | 24 | 0.49 | 0.52 | 0.24 | -0.18 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 47.00 | 0.32 | 0.51 | 0.41 | +0.34 | +485.72% | 556 | 16 | 0.44 | 0.41 | 0.22 | -0.18 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 0.28 | 0.34 | 0.34 | +0.27 | +385.72% | 5 | 2 | 0.52 | 0.31 | 0.20 | -0.16 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 48.00 | 0.17 | 0.24 | 0.22 | % | 10 | 0 | 0.50 | 0.23 | 0.16 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 48.50 | 0.10 | 0.37 | 0.16 | % | 1 | 0 | 0.50 | 0.16 | 0.13 | -0.12 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 49.00 | 0.05 | 0.30 | % | 0 | 0 | 0.51 | 0.11 | 0.10 | -0.09 | 11/20/2024 3:59:49 PM EST | |||
| 49.50 | 0.00 | 0.22 | % | 0 | 0 | 0.65 | 0.08 | 0.07 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.33 | % | 0 | 0 | 0.94 | 0.05 | 0.05 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 2.75 | 0.01 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 52.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 53.00 | 0.00 | 0.94 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 54.00 | 0.00 | 1.24 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 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 | 0.93 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.93 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.93 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.02 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.02 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.73 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 18 | 3.58 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 30.50 | 0.00 | 0.53 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.52 | 0.13 | 0.00 | 0.00% | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:49 PM EST |
| 31.50 | 0.00 | 0.53 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.41 | 0.30 | 0.00 | 0.00% | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 46 | 2.94 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 33.50 | 0.00 | 0.21 | 0.35 | 0.00 | 0.00% | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 172 | 2.36 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 34.50 | 0.00 | 0.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.93 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 35.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.76 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 36.50 | 0.00 | 0.54 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 107 | 2.12 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 0.00 | 0.23 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 38.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 39.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 91 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 39.50 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.63 | 0.03 | 0.00 | 0.00% | 0 | 23 | 2.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 40.50 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 145 | 104 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 41.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 42.00 | 0.00 | 0.07 | 0.02 | -0.04 | -66.67% | 2 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 0.07 | 0.01 | -0.19 | -95.00% | 8 | 53 | 0.79 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | -0.18 | -85.72% | 4 | 67 | 0.66 | -0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 43.50 | 0.01 | 0.06 | 0.02 | -0.29 | -93.55% | 31 | 269 | 0.53 | -0.04 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 44.00 | 0.04 | 0.07 | 0.07 | -0.49 | -87.50% | 36 | 83 | 0.52 | -0.06 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 44.50 | 0.07 | 0.10 | 0.13 | -0.68 | -83.96% | 1 | 69 | 0.49 | -0.10 | 0.11 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.12 | 0.16 | 0.20 | -1.01 | -83.48% | 3 | 20 | 0.47 | -0.16 | 0.15 | -0.12 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.50 | 0.01 | 0.71 | 0.25 | -1.37 | -84.57% | 205 | 14 | 0.65 | -0.25 | 0.20 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 46.00 | 0.36 | 0.42 | 0.32 | % | 46 | 0 | 0.46 | -0.36 | 0.23 | -0.17 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 46.50 | 0.14 | 0.68 | 0.67 | % | 11 | 0 | 0.32 | -0.48 | 0.24 | -0.18 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 47.00 | 0.77 | 0.93 | 1.20 | % | 4 | 0 | 0.43 | -0.59 | 0.22 | -0.18 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 47.50 | 1.10 | 1.29 | % | 0 | 0 | 0.44 | -0.69 | 0.20 | -0.16 | 11/20/2024 3:59:49 PM EST | |||
| 48.00 | 1.02 | 2.29 | % | 0 | 0 | 0.60 | -0.77 | 0.16 | -0.14 | 11/20/2024 3:59:49 PM EST | |||
| 48.50 | 1.65 | 2.13 | % | 0 | 0 | 0.61 | -0.84 | 0.13 | -0.12 | 11/20/2024 3:59:49 PM EST | |||
| 49.00 | 1.75 | 2.67 | % | 0 | 0 | 0.36 | -0.89 | 0.10 | -0.09 | 11/20/2024 3:59:49 PM EST | |||
| 49.50 | 2.92 | 3.20 | % | 0 | 0 | 0.81 | -0.92 | 0.07 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 3.10 | 3.70 | % | 0 | 0 | 0.83 | -0.95 | 0.05 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 51.00 | 4.10 | 4.85 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 52.00 | 5.25 | 5.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 53.00 | 6.25 | 6.85 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 54.00 | 6.45 | 7.75 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |