EOG - EOG Resources, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230609C000990002023-05-18 11:16AM EDT99.0012.3012.8013.500.00-1157.81%
EOG230609C001050002023-06-02 10:12AM EDT105.006.407.307.60+1.40+28.00%71548.88%
EOG230609C001070002023-06-02 3:44PM EDT107.005.875.605.90+1.77+43.17%361345.85%
EOG230609C001080002023-06-02 2:29PM EDT108.004.904.805.10+2.42+97.58%2014044.43%
EOG230609C001090002023-06-02 2:44PM EDT109.004.504.104.30+2.40+114.29%257242.31%
EOG230609C001100002023-06-02 3:59PM EDT110.003.563.403.60+1.96+122.50%3099341.19%
EOG230609C001110002023-06-02 2:34PM EDT111.003.002.802.95+1.35+81.82%1204939.99%
EOG230609C001120002023-06-02 3:47PM EDT112.002.372.252.40+1.42+149.47%35644339.45%
EOG230609C001130002023-06-02 3:07PM EDT113.002.151.751.95+1.20+126.32%1154139.48%
EOG230609C001140002023-06-02 3:47PM EDT114.001.451.351.50+1.00+222.22%553138.43%
EOG230609C001150002023-06-02 3:38PM EDT115.001.191.001.15+0.79+197.50%4087137.96%
EOG230609C001160002023-06-02 3:32PM EDT116.001.000.750.90+0.60+150.00%154838.28%
EOG230609C001170002023-06-02 3:30PM EDT117.000.600.550.65+0.39+185.71%271337.55%
EOG230609C001180002023-06-02 2:36PM EDT118.000.470.400.50+0.27+135.00%766238.04%
EOG230609C001190002023-06-02 2:56PM EDT119.000.330.250.35-1.02-75.56%121237.50%
EOG230609C001200002023-06-02 3:37PM EDT120.000.190.200.25+0.10+111.11%164837.50%
EOG230609C001210002023-06-02 2:49PM EDT121.000.140.100.20+0.03+27.27%839938.57%
EOG230609C001220002023-06-02 2:41PM EDT122.000.080.050.150.00-14339.16%
EOG230609C001230002023-05-30 12:16PM EDT123.000.080.000.250.00-1746.97%
EOG230609C001240002023-05-23 12:52PM EDT124.000.450.000.300.00-71352.20%
EOG230609C001250002023-05-30 10:25AM EDT125.000.050.000.250.00-1752.93%
EOG230609C001260002023-05-30 10:44AM EDT126.000.100.000.250.00-2755.86%
EOG230609C001270002023-05-08 9:51AM EDT127.001.120.000.200.00--155.96%
EOG230609C001280002023-05-09 3:20PM EDT128.000.700.000.200.00--1051.56%
EOG230609C001290002023-05-05 1:22PM EDT129.000.700.000.200.00-22554.10%
EOG230609C001300002023-05-22 2:04PM EDT130.000.100.000.150.00-12153.91%
EOG230609C001350002023-04-28 2:10PM EDT135.000.800.000.150.00-2265.04%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230609P000800002023-05-30 2:29PM EDT80.000.050.000.150.00-6106111.33%
EOG230609P000850002023-05-25 12:09PM EDT85.000.100.000.200.00--197.27%
EOG230609P000900002023-05-31 10:05AM EDT90.000.060.000.200.00-13279.69%
EOG230609P000950002023-05-30 9:30AM EDT95.000.150.000.050.00-1350.78%
EOG230609P000970002023-05-23 1:24PM EDT97.000.100.000.20-0.05-33.33%2155.66%
EOG230609P000980002023-05-22 9:32AM EDT98.000.250.000.300.00--156.45%
EOG230609P001000002023-06-02 3:59PM EDT100.000.150.100.15-0.27-64.29%52649.41%
EOG230609P001010002023-06-01 1:42PM EDT101.000.260.100.200.00-111948.73%
EOG230609P001020002023-06-02 3:35PM EDT102.000.170.150.20-0.63-78.75%304845.02%
EOG230609P001030002023-06-02 1:20PM EDT103.000.270.150.25-0.77-74.04%11143.56%
EOG230609P001040002023-06-02 12:48PM EDT104.000.310.250.30-0.54-63.53%12941.65%
EOG230609P001050002023-06-02 2:23PM EDT105.000.390.300.40-0.61-61.00%44140.92%
EOG230609P001060002023-06-01 2:35PM EDT106.001.050.400.550.00-95640.77%
EOG230609P001070002023-06-02 2:31PM EDT107.000.700.550.70-1.00-58.82%207139.70%
EOG230609P001080002023-06-02 3:10PM EDT108.000.800.751.00-0.90-52.94%2235840.87%
EOG230609P001090002023-06-02 3:17PM EDT109.000.951.001.20-1.85-66.07%1423539.01%
EOG230609P001100002023-06-02 1:41PM EDT110.001.451.351.50-1.35-48.21%2042938.11%
EOG230609P001110002023-06-02 2:31PM EDT111.001.851.751.90-1.25-40.32%534537.87%
EOG230609P001120002023-06-02 2:29PM EDT112.002.252.202.35-2.85-55.88%499337.35%
EOG230609P001130002023-05-31 12:22PM EDT113.005.922.752.900.00-21937.35%
EOG230609P001140002023-06-02 12:39PM EDT114.003.503.303.50-2.38-40.48%1311037.06%
EOG230609P001150002023-06-02 10:19AM EDT115.005.003.904.20-1.00-16.67%1937.43%
EOG230609P001160002023-06-01 12:20PM EDT116.006.704.604.900.00-11736.67%
EOG230609P001170002023-05-26 10:27AM EDT117.006.625.405.700.00-1136.87%
EOG230609P001180002023-05-30 11:18AM EDT118.0010.506.206.500.00-1135.89%
EOG230609P001190002023-05-30 2:30PM EDT119.0010.907.007.400.00-2036.57%
EOG230609P001200002023-05-23 12:35PM EDT120.006.107.808.300.00-1036.33%
EOG230609P001230002023-05-19 1:34PM EDT123.009.1010.7011.300.00-2045.61%
EOG230609P001240002023-05-08 1:12PM EDT124.009.5011.7012.300.00--048.63%
EOG230609P001250002023-05-01 3:21PM EDT125.008.5217.4018.000.00--0150.22%
EOG230609P001350002023-04-28 2:43PM EDT135.0016.4124.1025.600.00-50131.84%