UK markets open in 5 hours 44 minutes
NIKKEI 225
27,452.55 +506.88 (+1.88%) HANG SENG
19,716.03 +457.27 (+2.37%) CRUDE OIL
69.50 +0.17 (+0.25%) GOLD FUTURES
1,944.00 +2.90 (+0.15%) DOW
32,560.60 +316.02 (+0.98%) Bitcoin GBP
23,047.66 +276.79 (+1.22%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 57.84 | 0.00 | - | - | 2 | 52.50 | 0.10 | 0.00 | - | - | 1 |
| 57.84 | 0.00 | - | 1 | 0 | 53.50 | 0.10 | +0.10 | - | - | - |
| 79.40 | 0.00 | - | - | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.21 | +0.21 | - | - | 4 |
| - | - | - | - | - | 58.50 | 0.52 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 60.00 | 0.21 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 61.00 | 0.20 | 0.00 | - | - | 17 |
| - | - | - | - | - | 62.00 | 0.70 | 0.00 | - | - | - |
| - | - | - | - | - | 63.50 | 0.65 | 0.00 | - | 12 | 17 |
| 42.70 | -20.05 | -31.95% | 20 | - | 64.00 | - | - | - | - | - |
| 62.75 | 0.00 | - | - | 20 | 65.00 | 0.70 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 67.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 67.50 | 0.05 | 0.00 | - | - | 73 |
| 64.96 | 0.00 | - | 7 | 9 | 68.50 | 0.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 70.00 | 0.44 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 71.00 | 0.10 | 0.00 | - | - | 6 |
| 50.60 | 0.00 | - | - | 0 | 72.00 | 0.10 | 0.00 | - | - | 0 |
| 49.89 | 0.00 | - | - | 1 | 73.50 | 0.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 74.00 | 0.25 | 0.00 | - | 1 | 4 |
| 50.60 | 0.00 | - | - | 0 | 75.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 76.00 | 0.31 | 0.00 | - | 3 | 34 |
| 46.71 | 0.00 | - | - | 3 | 77.00 | 0.05 | 0.00 | - | 2 | 0 |
| 32.34 | 0.00 | - | - | 5 | 77.50 | - | - | - | - | - |
| 32.34 | -27.02 | -45.52% | 1 | 3 | 78.50 | 0.47 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 79.00 | 0.15 | 0.00 | - | - | 2 |
| 46.71 | 0.00 | - | 2 | 0 | 80.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 81.00 | 0.25 | -0.65 | -72.22% | 5 | 56 |
| 65.50 | 0.00 | - | - | - | 82.00 | 0.30 | 0.00 | - | 1 | 8 |
| 35.45 | 0.00 | - | - | 7 | 82.50 | 0.25 | -0.46 | -64.79% | 1 | 31 |
| 35.45 | 0.00 | - | - | 0 | 83.50 | 3.41 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 84.00 | 0.50 | 0.00 | - | 10 | 14 |
| 65.50 | 0.00 | - | 5 | 7 | 85.00 | 0.30 | -0.50 | -62.50% | 5 | 10 |
| - | - | - | - | - | 86.00 | 0.40 | -0.18 | -31.03% | 2 | 88 |
| 46.43 | 0.00 | - | 1 | 2 | 87.00 | 0.42 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 87.50 | 0.77 | 0.00 | - | 10 | 109 |
| 41.70 | 0.00 | - | 3 | 7 | 88.50 | 0.75 | 0.00 | - | 56 | 0 |
| 30.60 | 0.00 | - | - | 8 | 89.00 | 0.84 | 0.00 | - | 1 | 316 |
| 30.60 | 0.00 | - | 1 | 0 | 90.00 | 0.95 | 0.00 | - | 8 | 8 |
| 15.69 | 0.00 | - | 2 | 5 | 91.00 | 1.20 | 0.00 | - | 13 | 93 |
| 38.43 | 0.00 | - | 3 | 3 | 92.00 | 1.34 | 0.00 | - | 300 | 300 |
| - | - | - | - | - | 92.50 | 1.39 | 0.00 | - | 2 | 983 |
| 37.10 | 0.00 | - | 1 | 12 | 93.50 | 0.99 | 0.00 | - | 3 | 0 |
| 10.04 | 0.00 | - | - | 7 | 94.00 | 0.89 | -0.86 | -49.14% | 10 | 254 |
| 13.60 | +1.10 | +8.80% | 1 | 25 | 95.00 | 1.00 | -0.71 | -41.52% | 8 | 74 |
| 28.00 | +12.30 | +78.34% | 10 | 14 | 96.00 | 1.15 | -0.90 | -43.90% | 1 | 199 |
| 28.00 | 0.00 | - | 3 | 3 | 97.00 | 1.45 | -0.88 | -37.77% | 17 | 300 |
| 10.30 | 0.00 | - | 3 | 55 | 97.50 | 1.55 | -0.95 | -38.00% | 9 | 536 |
| 37.05 | 0.00 | - | 3 | 15 | 98.50 | 2.00 | 0.00 | - | 2 | 0 |
| 11.80 | +2.40 | +25.53% | 2 | 96 | 99.00 | 2.00 | -0.80 | -28.57% | 85 | 275 |
| 12.60 | 0.00 | - | 21 | 51 | 100.00 | 2.40 | 0.00 | - | 9 | 537 |
| 8.30 | 0.00 | - | 21 | 86 | 101.00 | 2.45 | -1.23 | -33.42% | 29 | 510 |
| 10.80 | 0.00 | - | 10 | 50 | 102.00 | 2.85 | 0.00 | - | 5 | 442 |
| 7.60 | +0.80 | +11.76% | 4 | 87 | 102.50 | 2.82 | -1.23 | -30.37% | 11 | 112 |
| 7.70 | 0.00 | - | 7 | 63 | 103.50 | 3.90 | 0.00 | - | 6 | 99 |
| 6.70 | +0.80 | +13.56% | 1 | 605 | 104.00 | 3.40 | -1.53 | -31.03% | 2 | 563 |
| 7.90 | 0.00 | - | 9 | 44 | 105.00 | 4.08 | 0.00 | - | 27 | 566 |
| 5.50 | +0.40 | +7.84% | 1 | 164 | 106.00 | 3.90 | -2.70 | -40.91% | 34 | 457 |
| 5.30 | 0.00 | - | 1 | 69 | 107.00 | 5.38 | 0.00 | - | 59 | 222 |
| 5.60 | +1.50 | +36.59% | 36 | 161 | 107.50 | 4.40 | -3.10 | -41.33% | 3 | 177 |
| 5.10 | 0.00 | - | 18 | 92 | 108.50 | 6.30 | 0.00 | - | 13 | 157 |
| 4.50 | +1.10 | +32.35% | 5 | 293 | 109.00 | 5.05 | -2.45 | -32.67% | 7 | 498 |
| 4.30 | 0.00 | - | 49 | 140 | 110.00 | 6.98 | 0.00 | - | 18 | 496 |
| 3.20 | +0.45 | +16.36% | 4 | 168 | 111.00 | 6.55 | -1.75 | -21.08% | 30 | 191 |
| 3.43 | 0.00 | - | 18 | 160 | 112.00 | 7.40 | 0.00 | - | 4 | 194 |
| 3.10 | +0.75 | +31.91% | 3 | 138 | 112.50 | 7.80 | -3.40 | -30.36% | 5 | 5,275 |
| 3.30 | 0.00 | - | 17 | 67 | 113.50 | 9.22 | 0.00 | - | 79 | 5,326 |
| 2.57 | +0.57 | +28.50% | 33 | 506 | 114.00 | 12.30 | 0.00 | - | 1 | 264 |
| 3.02 | 0.00 | - | 139 | 468 | 115.00 | 7.38 | 0.00 | - | 1 | 273 |
| 2.00 | +0.60 | +42.86% | 90 | 150 | 116.00 | 13.43 | 0.00 | - | - | 304 |
| 2.32 | 0.00 | - | 4 | 118 | 117.00 | 8.75 | 0.00 | - | 12 | 308 |
| 1.60 | +0.49 | +44.14% | 135 | 238 | 117.50 | 14.11 | 0.00 | - | 1 | 158 |
| 1.53 | 0.00 | - | 9 | 252 | 118.50 | 11.90 | 0.00 | - | 7 | 156 |
| 1.25 | +0.31 | +32.98% | 18 | 786 | 119.00 | 12.45 | -3.45 | -21.70% | 41 | 308 |
| 1.62 | 0.00 | - | 122 | 932 | 120.00 | 10.60 | 0.00 | - | 3 | 308 |
| 0.95 | +0.27 | +39.71% | 11 | 529 | 121.00 | 17.01 | 0.00 | - | 4 | 835 |
| 1.20 | 0.00 | - | 127 | 518 | 122.00 | 14.07 | 0.00 | - | 4 | 829 |
| 0.75 | +0.15 | +25.00% | 27 | 108 | 122.50 | 19.95 | 0.00 | - | - | 1,149 |
| 1.10 | 0.00 | - | 1 | 108 | 123.50 | 13.82 | 0.00 | - | 1 | 1,149 |
| 0.55 | +0.10 | +22.22% | 25 | 2,162 | 124.00 | 16.31 | -3.39 | -17.21% | 53 | 178 |
| 0.84 | 0.00 | - | 7 | 2,148 | 125.00 | 15.35 | 0.00 | - | 3 | 182 |
| 0.41 | +0.02 | +5.13% | 9 | 376 | 126.00 | 9.07 | 0.00 | - | - | 102 |
| 0.97 | 0.00 | - | 1 | 377 | 127.00 | 9.07 | 0.00 | - | 6 | 102 |
| 0.30 | +0.03 | +11.11% | 9 | 857 | 127.50 | 22.13 | 0.00 | - | 2 | 121 |
| 0.60 | 0.00 | - | 1 | 856 | 128.50 | 12.68 | 0.00 | - | 2 | 123 |
| 0.27 | +0.03 | +12.50% | 50 | 546 | 129.00 | 26.77 | 0.00 | - | 1 | 53 |
| 0.40 | 0.00 | - | 4 | 945 | 130.00 | 19.87 | 0.00 | - | 1 | 52 |
| 0.19 | -0.11 | -36.67% | 2 | 572 | 131.00 | 26.89 | 0.00 | - | 3 | 197 |
| 0.36 | 0.00 | - | 12 | 580 | 132.00 | 14.90 | 0.00 | - | 1 | 199 |
| 0.15 | 0.00 | - | 2 | 375 | 132.50 | 28.72 | 0.00 | - | - | 492 |
| 0.25 | 0.00 | - | 2 | 378 | 133.50 | 17.80 | 0.00 | - | 3 | 492 |
| 0.14 | +0.03 | +27.27% | 251 | 936 | 134.00 | 31.13 | 0.00 | - | 1 | 1,030 |
| 0.20 | 0.00 | - | 68 | 810 | 135.00 | 23.10 | 0.00 | - | 5 | 1,030 |
| 0.10 | -0.10 | -50.00% | 1 | 400 | 136.00 | 24.70 | 0.00 | - | - | 423 |
| 0.20 | 0.00 | - | 1 | 401 | 137.00 | 24.70 | 0.00 | - | 2 | 423 |
| 0.10 | -0.05 | -33.33% | 7 | 210 | 137.50 | 29.10 | +7.50 | +34.72% | 10 | 157 |
| 0.23 | 0.00 | - | 2 | 210 | 138.50 | 21.60 | 0.00 | - | 1 | 157 |
| 0.08 | -0.02 | -20.00% | 55 | 404 | 139.00 | 23.00 | 0.00 | - | - | 36 |
| 0.19 | 0.00 | - | 4 | 412 | 140.00 | 23.00 | 0.00 | - | 1 | 36 |
| 0.10 | 0.00 | - | 12 | 440 | 141.00 | 35.50 | 0.00 | - | 1 | 106 |
| 0.25 | 0.00 | - | 1 | 442 | 142.00 | 13.20 | 0.00 | - | 1 | 107 |
| 0.21 | 0.00 | - | - | 298 | 142.50 | 31.00 | 0.00 | - | - | 274 |
| 0.21 | 0.00 | - | 1 | 298 | 143.50 | 31.00 | 0.00 | - | 8 | 274 |
| 0.15 | +0.07 | +87.50% | 1 | 520 | 144.00 | 24.00 | 0.00 | - | - | 12 |
| 0.12 | 0.00 | - | 4 | 520 | 145.00 | 24.00 | 0.00 | - | 12 | 12 |
| 0.08 | +0.03 | +60.00% | 75 | 256 | 146.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 256 | 147.00 | 20.80 | +20.80 | - | - | 23 |
| 0.08 | +0.03 | +60.00% | 1 | 1,043 | 147.50 | 40.51 | +10.51 | +35.03% | 1 | 64 |
| 0.20 | 0.00 | - | 3 | 1,064 | 148.50 | 30.00 | 0.00 | - | 2 | 64 |
| 0.15 | +0.05 | +50.00% | 2 | 888 | 149.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 929 | 150.00 | 20.80 | 0.00 | - | 10 | 59 |
| 0.10 | 0.00 | - | - | 1,045 | 151.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 7 | 1,045 | 152.00 | 27.33 | 0.00 | - | 1 | 51 |
| 0.10 | 0.00 | - | - | 155 | 152.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 155 | 153.50 | 22.00 | 0.00 | - | 1 | 21 |
| 0.05 | 0.00 | - | 1 | 120 | 154.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 120 | 155.00 | 23.29 | 0.00 | - | 4 | 3 |
| 0.10 | 0.00 | - | - | 73 | 156.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 73 | 157.00 | 23.50 | 0.00 | - | - | 6 |
| 0.05 | 0.00 | - | 10 | 6,807 | 157.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1,299 | 6,807 | 158.50 | 31.10 | 0.00 | - | 4 | 1 |
| 0.10 | 0.00 | - | - | 50 | 159.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 50 | 160.00 | 27.90 | 0.00 | - | 5 | 8 |
| 0.70 | 0.00 | - | 5 | 46 | 162.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 25 | 72 | 163.50 | 24.70 | 0.00 | - | 1 | 7 |
| 0.55 | 0.00 | - | 2 | 10 | 165.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 1,135 | 167.00 | 30.41 | 0.00 | - | - | - |
| 0.75 | 0.00 | - | - | 60 | 167.50 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 60 | 168.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 13 | 169.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 13 | 170.00 | 30.41 | 0.00 | - | - | 10 |
| 0.04 | +0.04 | - | - | 95 | 171.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 95 | 172.00 | 36.80 | 0.00 | - | - | - |
| 0.05 | 0.00 | - | - | 94 | 172.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 94 | 173.50 | 33.30 | 0.00 | - | 66 | 82 |
| 0.08 | 0.00 | - | 1 | 0 | 175.00 | 36.80 | 0.00 | - | - | 2 |
| 0.30 | 0.00 | - | 2 | 66 | 177.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6,613 | 177.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1,299 | 6,613 | 178.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 6 | 179.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 6 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 4 | 182.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 10 | 80 | 183.50 | 40.40 | 0.00 | - | 10 | 40 |
| 0.27 | 0.00 | - | 1 | 2 | 185.00 | 59.02 | 0.00 | - | - | 40 |
| 2.45 | 0.00 | - | - | 7 | 187.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 4 | 188.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 90 | 90 | 190.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 192.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 10 | 193.50 | - | - | - | - | - |
| 0.98 | 0.00 | - | 3 | 5 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 12 | 197.50 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 12 | 198.50 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 12 | 200.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | - | 218.50 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 1 | 220.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
