UK Markets open in 5 hrs 10 mins

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.97-1.57 (-1.12%)
At close: 04:00PM EST
138.97 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG221216C000550002022-07-11 12:16PM EST55.0049.6054.2055.500.00--10.00%
EOG221216C000700002022-08-08 1:34PM EST70.0039.6044.4045.300.00--110.00%
EOG221216C000732002022-07-05 10:14AM EST73.2033.5533.3034.100.00--40.00%
EOG221216C000750002022-07-29 12:07PM EST75.0037.4039.9040.700.00--30.00%
EOG221216C000800002022-08-08 2:34PM EST80.0030.5735.5036.300.00--10.00%
EOG221216C000850002022-07-01 9:00AM EST85.0030.9023.0024.700.00--60.00%
EOG221216C000882002022-07-18 8:49AM EST88.2019.5728.4029.300.00--10.00%
EOG221216C000900002022-08-05 12:26PM EST90.0023.0627.2027.700.00--180.00%
EOG221216C000950002022-07-14 9:34AM EST95.0011.6023.4024.000.00--40.00%
EOG221216C000982002022-07-14 2:55PM EST98.2011.4021.0021.400.00--440.00%
EOG221216C001000002022-08-11 11:04AM EST100.0018.5019.7020.20+1.00+5.71%103120.00%
EOG221216C001032002022-08-08 2:09PM EST103.2014.1517.6018.200.00--810.00%
EOG221216C001050002022-08-11 11:03AM EST105.0015.3016.5016.90+5.60+57.73%4310.00%
EOG221216C001082002022-08-11 8:45AM EST108.2013.6314.5015.00+2.21+19.35%11260.00%
EOG221216C001100002022-08-11 11:43AM EST110.0012.9913.6014.10+1.69+14.96%51680.00%
EOG221216C001132002022-08-09 11:51AM EST113.209.5311.9012.300.00-6610.00%
EOG221216C001150002022-08-11 12:26PM EST115.0010.9011.0011.50+2.12+24.15%62560.00%
EOG221216C001182002022-08-11 12:55PM EST118.209.609.6010.00+1.33+16.08%301710.00%
EOG221216C001200002022-08-11 12:19PM EST120.008.778.909.30+2.05+30.51%81240.00%
EOG221216C001232002022-08-09 9:22AM EST123.206.707.608.100.00-13540.00%
EOG221216C001250002022-08-11 11:03AM EST125.006.407.107.50+0.60+10.34%4970.00%
EOG221216C001282002022-08-05 9:14AM EST128.204.176.006.500.00-4370.00%
EOG221216C001300002022-08-11 8:35AM EST130.005.205.605.80+1.10+26.83%2610.00%
EOG221216C001332002022-08-11 1:14PM EST133.204.894.805.20+2.30+88.80%1600.00%
EOG221216C001350002022-08-11 12:58PM EST135.004.404.304.70+0.73+19.89%13621.78%
EOG221216C001382002022-08-04 10:57AM EST138.202.053.704.000.00-22235.94%
EOG221216C001400002022-08-11 11:58AM EST140.003.223.403.70+0.47+17.09%21741.58%
EOG221216C001432002022-08-09 10:25AM EST143.202.452.903.100.00-14048.32%
EOG221216C001450002022-08-08 10:23AM EST145.002.102.602.800.00-53250.32%
EOG221216C001482002022-07-26 11:12AM EST148.201.752.252.400.00--3555.98%
EOG221216C001500002022-08-09 9:23AM EST150.001.752.002.200.00-11558.33%
EOG221216C001532002022-08-10 9:17AM EST153.201.051.701.85-0.15-12.50%219662.38%
EOG221216C001550002022-08-10 9:20AM EST155.000.951.451.65-0.45-32.14%3863.48%
EOG221216C001582002022-08-03 9:08AM EST158.201.051.301.450.00-19067.94%
EOG221216C001600002022-08-01 8:58AM EST160.001.161.151.300.00--2569.19%
EOG221216C001650002022-08-08 10:23AM EST165.000.750.901.050.00--1774.22%
EOG221216C001682002022-07-05 2:51PM EST168.201.230.500.650.00--770.36%
EOG221216C001732002022-07-29 1:05PM EST173.200.800.550.700.00--1879.79%
EOG221216C001750002022-07-07 12:24PM EST175.001.000.250.600.00--1176.22%
EOG221216C002082002022-07-13 9:42AM EST208.200.050.050.550.00--6112.01%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG221216P000600002022-08-02 12:17PM EST60.000.770.150.650.00-13240.04%
EOG221216P000632002022-07-01 2:00PM EST63.201.700.951.150.00--15271.68%
EOG221216P000650002022-08-11 1:15PM EST65.000.680.650.80-0.35-33.98%835244.14%
EOG221216P000682002022-08-09 9:36AM EST68.201.050.800.950.00-114239.26%
EOG221216P000700002022-08-02 12:59PM EST70.001.530.901.000.00-1027235.55%
EOG221216P000732002022-07-29 12:45PM EST73.201.691.151.250.00--6233.89%
EOG221216P000750002022-08-10 2:45PM EST75.001.631.301.45-1.32-44.75%119233.50%
EOG221216P000782002022-08-04 2:55PM EST78.203.401.601.750.00--7231.06%
EOG221216P000800002022-08-11 8:58AM EST80.001.951.802.00-0.87-30.85%137230.86%
EOG221216P000832002022-08-05 12:19PM EST83.203.202.202.450.00--14229.88%
EOG221216P000850002022-08-11 9:13AM EST85.002.802.452.70-0.47-14.37%1130228.91%
EOG221216P000882002022-07-25 8:30AM EST88.206.002.953.200.00--154227.44%
EOG221216P000900002022-08-05 12:26PM EST90.004.733.303.700.00--77229.20%
EOG221216P000932002022-07-22 10:35AM EST93.207.803.904.200.00--91226.56%
EOG221216P000950002022-08-11 1:14PM EST95.004.514.404.60-1.49-24.83%1147227.30%
EOG221216P000982002022-08-11 10:16AM EST98.205.625.205.50-2.28-28.86%1117228.20%
EOG221216P001000002022-08-03 11:26AM EST100.009.805.706.000.00-10214228.42%
EOG221216P001032002022-08-05 12:52PM EST103.209.536.707.000.00--134229.44%
EOG221216P001050002022-08-10 2:41PM EST105.009.297.407.70-0.87-8.56%2111231.42%
EOG221216P001082002022-08-05 2:50PM EST108.2012.108.709.000.00-6131234.50%
EOG221216P001100002022-08-11 9:52AM EST110.0010.139.409.70-2.58-20.30%2178235.16%
EOG221216P001132002022-07-14 10:50AM EST113.2024.6510.9011.200.00--53238.70%
EOG221216P001150002022-08-09 9:07AM EST115.0014.4011.8012.200.00-2176241.41%
EOG221216P001182002022-08-11 12:54PM EST118.2013.9013.7014.00-2.90-17.26%30397247.10%
EOG221216P001200002022-08-09 10:22AM EST120.0017.6014.7015.100.00-111249.83%
EOG221216P001232002022-07-29 11:20AM EST123.2020.4016.6017.100.00--17254.74%
EOG221216P001250002022-07-12 2:16PM EST125.0030.4717.7018.200.00--21257.06%
EOG221216P001300002022-08-11 11:51AM EST130.0022.1021.0021.70+22.10-28265.65%
EOG221216P001350002022-08-11 11:51AM EST135.0025.9024.9025.40+25.90-20276.27%
EOG221216P001432002022-07-20 11:59AM EST143.2040.5031.5032.500.00--28295.90%
EOG221216P001500002022-07-15 10:52AM EST150.0054.7237.6038.100.00--36310.71%
EOG221216P001550002022-07-18 2:09PM EST155.0055.8142.1042.900.00--4323.58%