Options Chain for EQT CORP COM (EQT) - $40.41 as of 4/26/2024 3:11:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.90 | 21.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 13.80 | 16.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 26.00 | 12.90 | 15.70 | 8.05 | 0.00 | 0.00% | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:58 PM EST |
| 27.00 | 11.60 | 15.90 | 7.00 | 0.00 | 0.00% | 0 | 33 | 1.14 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 11.10 | 14.50 | 6.10 | 0.00 | 0.00% | 0 | 9 | 1.10 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:58 PM EST |
| 29.00 | 11.20 | 12.25 | 5.05 | 0.00 | 0.00% | 0 | 19 | 0.80 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 8.65 | 11.00 | 10.05 | +4.10 | +68.91% | 16 | 36 | 1.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 31.00 | 9.45 | 10.90 | 3.65 | 0.00 | 0.00% | 0 | 42 | 0.73 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:58 PM EST |
| 32.00 | 6.70 | 8.90 | 4.83 | 0.00 | 0.00% | 0 | 16 | 1.20 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 5.65 | 8.30 | 3.55 | 0.00 | 0.00% | 0 | 130 | 0.59 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 34.00 | 5.30 | 8.45 | 5.95 | 0.00 | 0.00% | 0 | 1,248 | 0.52 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 5.05 | 7.80 | 5.30 | +0.60 | +12.77% | 3 | 243 | 0.77 | 0.98 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.50 | 3.15 | 5.70 | % | 0 | 0 | 0.42 | 0.97 | 0.03 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 36.00 | 3.75 | 5.55 | 4.25 | -0.05 | -1.17% | 6 | 545 | 0.38 | 0.95 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 36.50 | 2.52 | 4.45 | 3.75 | 0.00 | 0.00% | 0 | 19 | 0.73 | 0.93 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 37.00 | 3.15 | 3.90 | 3.55 | +0.03 | +0.86% | 22 | 433 | 0.30 | 0.91 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 1.52 | 3.35 | 2.66 | 0.00 | 0.00% | 0 | 56 | 0.32 | 0.87 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 2.80 | 2.95 | 2.92 | +0.35 | +13.62% | 25 | 1,182 | 0.29 | 0.84 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.50 | 2.29 | 3.35 | 2.22 | -0.03 | -1.34% | 5 | 166 | 0.46 | 0.79 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 39.00 | 1.95 | 2.15 | 2.10 | +0.16 | +8.25% | 20 | 604 | 0.30 | 0.74 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 1.39 | 1.43 | 1.38 | +0.03 | +2.23% | 141 | 4,898 | 0.29 | 0.60 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 41.00 | 0.89 | 0.92 | 0.94 | +0.07 | +8.05% | 130 | 1,128 | 0.29 | 0.45 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 42.00 | 0.53 | 0.56 | 0.57 | +0.09 | +18.75% | 58 | 1,567 | 0.28 | 0.31 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 43.00 | 0.29 | 0.33 | 0.27 | -0.03 | -10.00% | 25 | 153 | 0.29 | 0.20 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 44.00 | 0.15 | 0.19 | 0.13 | +0.02 | +18.19% | 1 | 569 | 0.28 | 0.12 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.07 | 0.11 | 0.08 | -0.02 | -20.00% | 27 | 322 | 0.29 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 46.00 | 0.02 | 0.62 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.04 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.22 | 0.01 | -0.12 | -92.31% | 6 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 261 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 18 | 278 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 34.00 | 0.01 | 0.34 | 0.04 | -0.02 | -33.34% | 3 | 226 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 50 | 3,983 | 0.33 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.50 | 0.04 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.03 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 36.00 | 0.05 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 333 | 0.31 | -0.05 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 36.50 | 0.08 | 0.10 | 0.12 | -0.13 | -52.00% | 1 | 207 | 0.30 | -0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 37.00 | 0.11 | 0.14 | 0.33 | 0.00 | 0.00% | 0 | 510 | 0.30 | -0.09 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 37.50 | 0.16 | 0.19 | 0.25 | -0.14 | -35.90% | 21 | 197 | 0.29 | -0.13 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 0.24 | 0.26 | 0.29 | -0.02 | -6.46% | 30 | 3,381 | 0.29 | -0.16 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.50 | 0.34 | 0.36 | 0.38 | -0.09 | -19.15% | 138 | 97 | 0.29 | -0.21 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 39.00 | 0.47 | 0.50 | 0.54 | -0.45 | -45.46% | 37 | 83 | 0.28 | -0.26 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.63 | 0.85 | 0.85 | -0.13 | -13.27% | 88 | 3,629 | 0.28 | -0.40 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 41.00 | 1.32 | 1.35 | 1.37 | -0.35 | -20.35% | 2 | 189 | 0.28 | -0.55 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 42.00 | 1.89 | 2.05 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.69 | 0.13 | -0.02 | 3/22/2024 | 4/26/2024 3:59:58 PM EST |
| 43.00 | 2.53 | 2.90 | % | 0 | 0 | 0.34 | -0.80 | 0.11 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 44.00 | 2.85 | 5.20 | 3.88 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.88 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 4.20 | 5.60 | 9.72 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.93 | 0.05 | -0.01 | 3/27/2024 | 4/26/2024 3:59:58 PM EST |
| 46.00 | 5.30 | 7.55 | % | 0 | 0 | 0.48 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 9.15 | 11.45 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |