Options Chain for EQT CORP COM (EQT) - $37.98 as of 4/24/2024 3:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 14.40 | 16.65 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 25.00 | 13.25 | 15.90 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:58 PM EST | |||
| 26.00 | 12.45 | 13.85 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:58 PM EST | |||
| 27.00 | 11.05 | 12.70 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:58 PM EST | |||
| 28.00 | 10.35 | 12.85 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:58 PM EST | |||
| 29.00 | 10.20 | 10.60 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:58 PM EST | |||
| 30.00 | 8.35 | 11.00 | 7.02 | 0.00 | 0.00% | 0 | 1 | 4.96 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/24/2024 3:59:58 PM EST |
| 31.00 | 6.60 | 10.45 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:58 PM EST | |||
| 32.00 | 7.05 | 9.45 | 4.85 | 0.00 | 0.00% | 0 | 15 | 4.22 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/24/2024 3:59:58 PM EST |
| 33.00 | 5.60 | 8.25 | 3.61 | 0.00 | 0.00% | 0 | 14 | 1.48 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:58 PM EST |
| 34.00 | 4.70 | 6.50 | 5.37 | +1.27 | +30.98% | 211 | 291 | 3.16 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 35.00 | 2.91 | 5.50 | 4.63 | +1.41 | +43.79% | 1 | 198 | 3.08 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 35.50 | 3.00 | 5.75 | 2.53 | 0.00 | 0.00% | 0 | 50 | 2.32 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 36.00 | 2.07 | 5.05 | 3.60 | +1.29 | +55.85% | 21 | 338 | 2.82 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 36.50 | 1.71 | 3.25 | 3.40 | +1.50 | +78.95% | 68 | 190 | 0.77 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 37.00 | 2.13 | 2.71 | 2.51 | +0.98 | +64.06% | 47 | 322 | 0.69 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 37.50 | 1.42 | 2.38 | 1.81 | +0.53 | +41.41% | 24 | 330 | 0.69 | 0.99 | 0.02 | -0.03 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 38.00 | 1.32 | 1.72 | 1.56 | +0.82 | +110.82% | 196 | 919 | 0.78 | 0.94 | 0.10 | -0.05 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 38.50 | 0.89 | 1.06 | 1.09 | +0.52 | +91.23% | 770 | 675 | 0.44 | 0.86 | 0.21 | -0.06 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 39.00 | 0.59 | 0.66 | 0.71 | +0.31 | +77.50% | 483 | 2,009 | 0.34 | 0.72 | 0.37 | -0.08 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 40.00 | 0.14 | 0.16 | 0.19 | +0.04 | +26.67% | 3,478 | 575 | 0.30 | 0.26 | 0.43 | -0.08 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 41.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 172 | 113 | 0.34 | 0.04 | 0.13 | -0.03 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 2 | 522 | 0.54 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 43.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 8 | 61 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 44.00 | 0.00 | 0.23 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.22 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.01 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.01 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 48.00 | 0.00 | 1.00 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.01 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.16 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.47 | 0.27 | 0.00 | 0.00% | 0 | 9 | 3.46 | 0.00 | 0.00 | -0.02 | 3/15/2024 | 4/24/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.55 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/24/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 134 | 2.89 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.22 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 13 | 291 | 1.07 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 123 | 0.91 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/24/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 35 | 262 | 0.84 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 35.50 | 0.00 | 0.21 | 0.01 | -0.06 | -85.72% | 1 | 95 | 1.26 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 36.00 | 0.00 | 0.01 | 0.03 | -0.11 | -78.58% | 133 | 485 | 0.60 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 36.50 | 0.00 | 0.05 | 0.02 | -0.21 | -91.31% | 18 | 239 | 0.70 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 37.00 | 0.00 | 0.20 | 0.01 | -0.35 | -97.23% | 214 | 674 | 0.89 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 37.50 | 0.00 | 0.24 | 0.02 | -0.44 | -95.66% | 32 | 471 | 0.82 | -0.01 | 0.02 | -0.03 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | -0.74 | -97.37% | 225 | 273 | 0.33 | -0.06 | 0.10 | -0.05 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 38.50 | 0.05 | 0.09 | 0.09 | -0.95 | -91.35% | 739 | 316 | 0.34 | -0.14 | 0.21 | -0.06 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 39.00 | 0.17 | 0.20 | 0.15 | -1.24 | -89.21% | 358 | 48 | 0.32 | -0.28 | 0.37 | -0.08 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 40.00 | 0.54 | 0.73 | 0.63 | % | 62 | 0 | 0.31 | -0.74 | 0.43 | -0.08 | 4/24/2024 | 4/24/2024 3:59:58 PM EST | |
| 41.00 | 1.39 | 1.69 | % | 0 | 0 | 0.75 | -0.96 | 0.13 | -0.03 | 4/24/2024 3:59:58 PM EST | |||
| 42.00 | 2.08 | 4.55 | % | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 43.00 | 2.35 | 5.55 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:58 PM EST |
| 44.00 | 2.71 | 5.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 45.00 | 3.60 | 5.85 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 46.00 | 5.25 | 7.25 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 47.00 | 5.90 | 8.45 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 48.00 | 8.15 | 8.90 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 50.00 | 9.15 | 11.75 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST |