Options Chain for EQUITRANS MIDSTREAM CORP COM (ETRN) - $12.49 as of 3/28/2024 9:29:53 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.00 | 10.20 | 12.40 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
3.00 | 7.80 | 9.70 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
4.00 | 7.40 | 8.70 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
5.00 | 7.30 | 7.60 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
6.00 | 5.30 | 6.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
7.00 | 5.20 | 5.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.00 | 3.80 | 4.70 | 3.76 | 0.00 | 0.00% | 0 | 400 | 1.50 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
9.00 | 3.40 | 3.70 | 3.70 | +0.70 | +23.34% | 4 | 13,063 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
10.00 | 2.45 | 2.65 | 2.57 | +0.42 | +19.54% | 100 | 18,326 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
11.00 | 1.50 | 1.65 | 1.65 | +0.50 | +43.48% | 213 | 17,921 | 0.55 | 0.98 | 0.09 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
12.00 | 0.55 | 0.80 | 0.70 | +0.25 | +55.56% | 1,653 | 3,982 | 0.31 | 0.74 | 0.39 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
13.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 49 | 24,041 | 0.25 | 0.28 | 0.42 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
14.00 | 0.00 | 0.05 | 0.05 | -0.23 | -82.15% | 31 | 5 | 0.35 | 0.04 | 0.11 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.00 | 0.00 | 0.01 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
16.00 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
18.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
20.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
5.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:58 PM EST |
6.00 | 0.00 | 1.75 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
7.00 | 0.00 | 0.20 | % | 0 | 210 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 423 | 2.41 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:58 PM EST |
9.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 1,031 | 1.36 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:58 PM EST |
10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 866 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
11.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 21 | 575 | 0.49 | -0.02 | 0.09 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
12.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 528 | 0.28 | -0.26 | 0.39 | -0.01 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
13.00 | 0.20 | 0.70 | 0.76 | % | 2 | 0 | 0.24 | -0.72 | 0.42 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST | |
14.00 | 0.70 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.11 | 0.00 | 3/19/2024 | 3/28/2024 3:59:58 PM EST |
15.00 | 2.20 | 4.10 | % | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
16.00 | 3.20 | 5.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
17.00 | 4.20 | 6.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
18.00 | 5.20 | 5.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
20.00 | 7.20 | 7.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST |