EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524C00130000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 1.50 | 1.30 | 1.40 | +0.57 | +61.29% | 146 | 107 | 21.51% |
| EOG240531C00130000 | 2024-05-15 9:55AM EDT | 2024-05-31 | 1.85 | 0.35 | 2.00 | +0.65 | +54.17% | 2 | 5 | 20.75% |
| EOG240607C00130000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 3.20 | 2.35 | 2.70 | 0.00 | - | 5 | 8 | 22.49% |
| EOG240621C00130000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.40 | +0.55 | +20.37% | 410 | 409 | 21.67% |
| EOG240628C00130000 | 2024-05-17 9:43AM EDT | 2024-06-28 | 3.12 | 3.20 | 3.40 | -0.86 | -21.61% | 4 | 4 | 19.74% |
| EOG240719C00130000 | 2024-05-17 2:29PM EDT | 2024-07-19 | 4.58 | 4.40 | 4.70 | +0.68 | +17.44% | 83 | 513 | 22.13% |
| EOG240920C00130000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 7.35 | 7.20 | 7.50 | +0.80 | +12.21% | 45 | 683 | 24.83% |
| EOG241018C00130000 | 2024-05-17 3:24PM EDT | 2024-10-18 | 8.50 | 8.20 | 8.60 | +0.70 | +8.97% | 28 | 169 | 25.73% |
| EOG241115C00130000 | 2024-05-17 11:44AM EDT | 2024-11-15 | 8.94 | 9.30 | 9.70 | +0.94 | +11.75% | 2 | 12 | 26.68% |
| EOG241220C00130000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 12.20 | 10.60 | 10.90 | 0.00 | - | 1 | 599 | 27.44% |
| EOG250117C00130000 | 2023-12-13 1:29PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 0.03% |
| EOG250620C00130000 | 2024-05-17 2:46PM EDT | 2025-06-20 | 16.30 | 15.90 | 16.60 | +0.30 | +1.87% | 1 | 406 | 30.84% |
| EOG260116C00130000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 19.80 | 20.00 | 21.30 | 0.00 | - | 2 | 192 | 32.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524P00130000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 1.31 | 1.20 | 1.35 | -1.79 | -57.74% | 68 | 38 | 19.85% |
| EOG240531P00130000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 1.70 | 0.50 | 1.85 | -1.22 | -41.78% | 2 | 62 | 18.60% |
| EOG240607P00130000 | 2024-05-06 11:16AM EDT | 2024-06-07 | 2.50 | 2.15 | 3.60 | 0.00 | - | 3 | 13 | 29.42% |
| EOG240614P00130000 | 2024-05-17 1:10PM EDT | 2024-06-14 | 2.95 | 2.50 | 4.30 | 0.00 | - | 3 | 2 | 30.29% |
| EOG240621P00130000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 2.70 | 2.75 | 2.90 | -1.07 | -28.38% | 116 | 387 | 18.14% |
| EOG240719P00130000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.20 | -0.55 | -11.96% | 65 | 188 | 19.52% |
| EOG240920P00130000 | 2024-05-17 2:55PM EDT | 2024-09-20 | 6.10 | 6.00 | 6.30 | -0.50 | -7.58% | 130 | 1,164 | 20.69% |
| EOG241018P00130000 | 2024-05-17 1:52PM EDT | 2024-10-18 | 7.20 | 6.90 | 7.20 | -0.50 | -6.49% | 8 | 179 | 21.38% |
| EOG241115P00130000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 9.30 | 8.00 | 9.40 | 0.00 | - | 1 | 14 | 25.71% |
| EOG241220P00130000 | 2024-05-15 2:40PM EDT | 2024-12-20 | 9.40 | 8.70 | 10.60 | 0.00 | - | 43 | 1,172 | 26.56% |
| EOG250117P00130000 | 2023-11-10 1:48PM EDT | 2025-01-17 | 18.80 | 19.70 | 20.30 | 0.00 | - | 1 | 54 | 48.13% |
| EOG250620P00130000 | 2024-05-15 1:56PM EDT | 2025-06-20 | 13.80 | 12.80 | 13.30 | 0.00 | - | 14 | 416 | 24.59% |
| EOG260116P00130000 | 2024-05-07 11:38AM EDT | 2026-01-16 | 16.14 | 16.10 | 18.30 | 0.00 | - | 30 | 254 | 27.46% |
© 2024 Yahoo. All rights reserved.