Options Chain for EQT CORP COM (EQT) - $37.98 as of 4/24/2024 10:27:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 14.05 | 15.65 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 25.00 | 13.40 | 14.15 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 26.00 | 12.65 | 13.15 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 27.00 | 10.45 | 12.15 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 28.00 | 9.35 | 12.95 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 29.00 | 9.50 | 11.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 30.00 | 7.40 | 11.05 | 7.02 | 0.00 | 0.00% | 0 | 1 | 4.37 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/24/2024 10:58:56 AM EST |
| 31.00 | 6.95 | 8.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 32.00 | 5.35 | 7.50 | 4.85 | 0.00 | 0.00% | 0 | 15 | 3.69 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/24/2024 10:58:56 AM EST |
| 33.00 | 4.65 | 7.95 | 3.61 | 0.00 | 0.00% | 0 | 14 | 1.27 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 10:58:56 AM EST |
| 34.00 | 4.45 | 5.60 | 5.25 | +1.15 | +28.05% | 9 | 291 | 1.09 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 35.00 | 2.86 | 4.25 | 3.22 | 0.00 | 0.00% | 0 | 198 | 1.55 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 10:58:56 AM EST |
| 35.50 | 2.68 | 5.35 | 2.53 | 0.00 | 0.00% | 0 | 50 | 2.32 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 10:58:56 AM EST |
| 36.00 | 2.90 | 3.10 | 3.20 | +0.89 | +38.53% | 5 | 338 | 0.72 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 36.50 | 2.08 | 2.62 | 2.79 | +0.89 | +46.85% | 57 | 190 | 0.74 | 0.99 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 37.00 | 1.92 | 2.12 | 2.38 | +0.85 | +55.56% | 8 | 322 | 0.69 | 0.97 | 0.05 | -0.03 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 37.50 | 1.47 | 1.82 | 1.81 | +0.53 | +41.41% | 24 | 330 | 0.46 | 0.94 | 0.10 | -0.04 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 38.00 | 0.97 | 1.26 | 1.30 | +0.56 | +75.68% | 97 | 919 | 0.41 | 0.88 | 0.18 | -0.06 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 38.50 | 0.48 | 0.99 | 0.90 | +0.33 | +57.90% | 556 | 675 | 0.44 | 0.78 | 0.28 | -0.08 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 39.00 | 0.27 | 0.41 | 0.43 | +0.03 | +7.50% | 408 | 2,009 | 0.34 | 0.62 | 0.37 | -0.10 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 40.00 | 0.08 | 0.09 | 0.11 | -0.04 | -26.67% | 129 | 575 | 0.33 | 0.25 | 0.31 | -0.08 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 41.00 | 0.01 | 0.03 | 0.04 | -0.01 | -20.00% | 146 | 113 | 0.34 | 0.06 | 0.11 | -0.03 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 42.00 | 0.00 | 0.58 | 0.03 | -0.03 | -50.00% | 2 | 522 | 1.46 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 4 | 61 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 44.00 | 0.00 | 0.03 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 45.00 | 0.00 | 0.22 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 46.00 | 0.00 | 0.01 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 47.00 | 0.00 | 0.01 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 48.00 | 0.00 | 1.00 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM 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 | 2.49 | 0.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 26.00 | 0.00 | 2.12 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 27.00 | 0.00 | 2.12 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 28.00 | 0.00 | 0.21 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | -0.01 | 4/24/2024 10:58:56 AM EST | |||
| 29.00 | 0.00 | 0.02 | 0.27 | 0.00 | 0.00% | 0 | 9 | 1.75 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/24/2024 10:58:56 AM EST |
| 30.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.44 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/24/2024 10:58:56 AM EST |
| 31.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 134 | 1.40 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 10:58:56 AM EST |
| 32.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.13 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 10:58:56 AM EST |
| 33.00 | 0.00 | 0.01 | 0.05 | -0.02 | -28.58% | 7 | 291 | 0.98 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 34.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 123 | 0.83 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 10:58:56 AM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 22 | 262 | 0.72 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 35.50 | 0.00 | 0.21 | 0.01 | -0.06 | -85.72% | 1 | 95 | 0.61 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | -0.11 | -78.58% | 131 | 485 | 0.71 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 36.50 | 0.00 | 0.05 | 0.02 | -0.21 | -91.31% | 18 | 239 | 0.73 | -0.01 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | -0.33 | -91.67% | 183 | 674 | 0.46 | -0.03 | 0.05 | -0.03 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 37.50 | 0.01 | 0.05 | 0.05 | -0.41 | -89.13% | 30 | 471 | 0.39 | -0.06 | 0.10 | -0.04 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 38.00 | 0.05 | 0.08 | 0.06 | -0.70 | -92.11% | 141 | 273 | 0.59 | -0.12 | 0.18 | -0.06 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 38.50 | 0.15 | 0.25 | 0.10 | -0.94 | -90.39% | 498 | 316 | 0.33 | -0.22 | 0.28 | -0.08 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 39.00 | 0.37 | 0.39 | 0.27 | -1.12 | -80.58% | 33 | 48 | 0.32 | -0.38 | 0.37 | -0.10 | 4/24/2024 | 4/24/2024 10:58:56 AM EST |
| 40.00 | 0.99 | 1.27 | 0.73 | % | 4 | 0 | 0.34 | -0.75 | 0.31 | -0.08 | 4/24/2024 | 4/24/2024 10:58:56 AM EST | |
| 41.00 | 1.80 | 2.27 | % | 0 | 0 | 0.53 | -0.94 | 0.11 | -0.03 | 4/24/2024 10:58:56 AM EST | |||
| 42.00 | 2.56 | 4.75 | % | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 43.00 | 2.25 | 4.95 | 5.05 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 10:58:56 AM EST |
| 44.00 | 4.45 | 6.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 45.00 | 5.85 | 6.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 46.00 | 5.35 | 8.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 47.00 | 6.40 | 9.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 48.00 | 7.30 | 9.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST | |||
| 50.00 | 10.85 | 11.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 10:58:56 AM EST |