EOG - EOG Resources, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230818C000600002023-05-19 9:40AM EDT60.0055.1051.8052.400.00-1066.80%
EOG230818C000675002023-04-17 12:11AM EDT67.5063.02--0.00---0.00%
EOG230818C000685002023-01-12 4:14PM EDT68.5063.0265.9067.100.00-55274.27%
EOG230818C000700002022-12-12 10:42AM EDT70.0054.9258.6061.400.00--0227.11%
EOG230818C000740002023-05-22 9:46AM EDT74.0040.4037.9038.600.00--151.66%
EOG230818C000790002023-05-30 10:57AM EDT79.0029.4033.2033.600.00--051.98%
EOG230818C000800002023-06-01 12:34PM EDT80.0030.8032.1032.700.00-1852.12%
EOG230818C000825002023-05-18 1:05PM EDT82.5029.8029.6030.100.00-1546.68%
EOG230818C000835002023-03-03 4:18PM EDT83.5040.110.000.000.00-500.00%
EOG230818C000850002023-05-11 10:34AM EDT85.0027.0027.4028.000.00--148.51%
EOG230818C000890002023-03-01 11:18AM EDT89.0029.9028.0028.600.00--177.49%
EOG230818C000900002023-06-05 10:36AM EDT90.0022.0322.9023.30-3.97-15.27%31243.90%
EOG230818C000925002023-04-17 12:11AM EDT92.5037.90--0.00---0.00%
EOG230818C000935002023-01-10 4:06PM EDT93.5037.9036.5037.300.00-1215146.70%
EOG230818C000940002023-06-01 2:49PM EDT94.0017.4519.2019.400.00-15138.40%
EOG230818C000950002023-05-18 9:36AM EDT95.0017.8018.4018.600.00-1338.51%
EOG230818C000990002023-03-20 11:20AM EDT99.0014.4022.1022.500.00-61178.96%
EOG230818C001000002023-03-24 12:37PM EDT100.0013.3020.9021.500.00-5575.94%
EOG230818C001025002023-05-30 9:53AM EDT102.5010.2012.4012.600.00-611035.58%
EOG230818C001035002022-12-19 3:08PM EDT103.5030.4030.5031.900.00--1139.86%
EOG230818C001040002023-05-31 11:39AM EDT104.009.0011.4011.600.00-16135.55%
EOG230818C001050002023-05-31 12:19PM EDT105.008.6010.7010.900.00-33235.19%
EOG230818C001075002023-05-30 2:00PM EDT107.507.408.909.100.00-57933.59%
EOG230818C001085002023-03-01 10:48AM EDT108.5015.150.000.000.00-19250.00%
EOG230818C001090002023-06-02 3:13PM EDT109.009.008.108.300.00-320033.77%
EOG230818C001100002023-06-01 10:05AM EDT110.005.507.407.600.00-17932.90%
EOG230818C001125002023-06-05 10:33AM EDT112.505.906.206.40-0.89-13.11%3913932.97%
EOG230818C001135002023-03-13 3:33PM EDT113.509.500.000.000.00-13180.78%
EOG230818C001140002023-06-02 1:21PM EDT114.005.405.505.60-0.60-10.00%137832.28%
EOG230818C001150002023-06-01 11:58AM EDT115.005.505.105.20+1.12+25.57%223132.32%
EOG230818C001175002023-06-05 10:01AM EDT117.504.403.904.10+0.31+7.58%37531.42%
EOG230818C001185002023-03-10 2:01PM EDT118.509.610.000.000.00-1133.13%
EOG230818C001190002023-06-05 12:40PM EDT119.003.573.503.60+0.61+20.61%132531.35%
EOG230818C001200002023-06-05 12:58PM EDT120.003.163.103.30-0.54-14.59%428831.34%
EOG230818C001225002023-05-30 9:33AM EDT122.502.372.502.600.00-512031.09%
EOG230818C001235002023-03-10 2:01PM EDT123.507.600.000.000.00--776.25%
EOG230818C001240002023-06-01 1:01PM EDT124.001.952.152.200.00-209030.71%
EOG230818C001250002023-06-05 12:36PM EDT125.001.931.852.00-0.07-3.50%1321030.73%
EOG230818C001275002023-05-30 10:10AM EDT127.501.251.451.500.00-196130.27%
EOG230818C001285002023-03-14 12:01PM EDT128.505.000.000.000.00-1166.25%
EOG230818C001290002023-05-30 10:27AM EDT129.001.001.201.300.00-4716430.41%
EOG230818C001300002023-06-05 12:36PM EDT130.001.081.101.15-0.30-21.74%317130.24%
EOG230818C001325002023-05-26 9:30AM EDT132.501.370.800.850.00-207329.98%
EOG230818C001335002023-03-13 12:55PM EDT133.503.500.000.000.00-1186.25%
EOG230818C001340002023-06-02 2:58PM EDT134.000.810.650.750.00-817330.32%
EOG230818C001350002023-06-01 11:29AM EDT135.000.520.550.650.00-34530.10%
EOG230818C001375002023-05-24 1:57PM EDT137.501.050.400.500.00-14930.30%
EOG230818C001385002023-03-13 12:18PM EDT138.502.660.000.000.00-24412.50%
EOG230818C001390002023-05-24 2:01PM EDT139.000.900.350.400.00-619830.01%
EOG230818C001400002023-06-05 9:38AM EDT140.000.490.250.40+0.21+75.00%116430.76%
EOG230818C001425002023-05-24 10:14AM EDT142.500.650.200.350.00-13031.74%
EOG230818C001435002023-03-06 1:59PM EDT143.503.700.000.000.00-101412.50%
EOG230818C001440002023-05-24 10:32AM EDT144.000.600.150.300.00-11114931.89%
EOG230818C001450002023-05-24 10:14AM EDT145.000.500.150.300.00-1632.57%
EOG230818C001475002023-04-19 1:52PM EDT147.501.450.350.500.00-17237.84%
EOG230818C001485002023-02-23 10:50AM EDT148.503.100.000.000.00-146712.50%
EOG230818C001490002023-04-27 1:56PM EDT149.000.900.150.250.00-213434.11%
EOG230818C001500002023-06-02 1:09PM EDT150.000.150.050.250.00-162234.77%
EOG230818C001525002023-05-03 2:59PM EDT152.500.450.000.300.00-12837.50%
EOG230818C001535002023-02-28 10:56AM EDT153.501.350.000.000.00-12712.50%
EOG230818C001540002023-06-02 2:53PM EDT154.000.100.050.200.00-713535.89%
EOG230818C001550002023-05-22 2:31PM EDT155.000.200.000.200.00-5636.48%
EOG230818C001575002023-04-17 12:11AM EDT157.503.60--0.00---0.00%
EOG230818C001585002023-02-08 3:56PM EDT158.503.600.750.950.00-77750.51%
EOG230818C001590002023-05-30 11:37AM EDT159.000.100.000.150.00-241537.11%
EOG230818C001600002023-03-10 2:39PM EDT160.000.910.000.000.00-123212.50%
EOG230818C001625002023-02-24 10:30AM EDT162.500.950.250.500.00--1847.71%
EOG230818C001635002023-02-24 10:30AM EDT163.500.950.000.000.00-11812.50%
EOG230818C001640002023-05-16 10:34AM EDT164.000.100.000.150.00-3016539.80%
EOG230818C001650002023-03-07 2:16PM EDT165.000.820.000.000.00-21412.50%
EOG230818C001675002023-04-25 9:30AM EDT167.500.180.000.150.00-1541.60%
EOG230818C001685002023-02-09 12:15PM EDT168.501.950.350.600.00-1550.78%
EOG230818C001690002023-04-04 2:53PM EDT169.000.510.000.350.00-7748.39%
EOG230818C001700002023-03-02 3:49PM EDT170.000.840.000.000.00--525.00%
EOG230818C001725002023-03-22 11:15AM EDT172.500.190.150.300.00-1149.02%
EOG230818C001735002022-12-15 4:11PM EDT173.504.402.753.400.00--182.64%
EOG230818C001740002023-04-10 3:49PM EDT174.000.450.000.200.00-1946.78%
EOG230818C001750002023-03-02 4:00PM EDT175.000.650.000.000.00-2325.00%
EOG230818C001775002023-04-25 9:30AM EDT177.500.080.000.150.00-11246.48%
EOG230818C001785002023-01-18 11:39AM EDT178.502.850.450.750.00-11158.74%
EOG230818C001790002023-04-17 12:11AM EDT179.001.95--0.00---0.00%
EOG230818C001800002023-01-26 3:17PM EDT180.001.950.100.400.00--351.37%
EOG230818C002175002023-04-10 9:30AM EDT217.500.150.000.000.00-1425.00%
EOG230818C002185002023-03-09 10:30AM EDT218.500.100.000.000.00-1325.00%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230818P000600002023-05-31 3:40PM EDT60.000.150.000.150.00--359.18%
EOG230818P000625002023-04-17 12:01AM EDT62.500.52--0.00---0.00%
EOG230818P000635002023-01-13 3:12PM EDT63.500.520.000.650.00--367.68%
EOG230818P000640002023-03-09 4:17PM EDT64.000.450.250.500.00--668.60%
EOG230818P000650002023-03-09 4:17PM EDT65.000.450.250.500.00--066.94%
EOG230818P000675002023-04-17 12:01AM EDT67.501.63--0.00---0.00%
EOG230818P000685002022-12-07 1:39PM EDT68.501.630.701.550.00--377.56%
EOG230818P000700002022-12-07 1:39PM EDT70.001.630.751.650.00--075.98%
EOG230818P000740002023-04-25 9:30AM EDT74.000.300.350.500.00-11454.25%
EOG230818P000750002023-02-24 11:00AM EDT75.001.251.751.900.00-1075.15%
EOG230818P000775002023-05-26 12:35PM EDT77.500.510.200.400.00-32548.54%
EOG230818P000790002023-05-19 10:52AM EDT79.000.500.250.400.00-32246.39%
EOG230818P000800002023-05-26 9:51AM EDT80.000.650.300.450.00-141746.09%
EOG230818P000825002023-06-02 10:40AM EDT82.500.530.400.550.00-204144.48%
EOG230818P000840002023-05-22 2:54PM EDT84.000.690.450.550.00-57542.33%
EOG230818P000850002023-06-05 10:57AM EDT85.000.600.500.60-0.25-29.41%31841.77%
EOG230818P000875002023-05-09 12:14PM EDT87.501.450.700.800.00-11241.11%
EOG230818P000890002023-06-01 3:40PM EDT89.001.350.800.900.00-63340.16%
EOG230818P000900002023-06-02 12:04PM EDT90.001.100.901.000.00-12539.84%
EOG230818P000925002023-06-02 2:29PM EDT92.501.251.151.200.00-25838.16%
EOG230818P000935002023-03-10 4:38PM EDT93.504.300.000.000.00-406.25%
EOG230818P000940002023-05-25 11:50AM EDT94.002.501.351.400.00-1111437.71%
EOG230818P000950002023-06-01 10:23AM EDT95.001.251.451.55-1.29-50.79%12537.43%
EOG230818P000975002023-06-02 2:29PM EDT97.502.001.851.950.00-110636.48%
EOG230818P000985002023-03-14 1:59PM EDT98.506.110.000.000.00-406.25%
EOG230818P000990002023-05-31 12:17PM EDT99.003.602.102.200.00-24835.71%
EOG230818P001000002023-06-01 3:51PM EDT100.003.552.302.400.00-154635.32%
EOG230818P001025002023-06-02 2:09PM EDT102.503.092.903.000.00-34534.51%
EOG230818P001035002023-03-14 9:30AM EDT103.508.030.000.000.00-133.13%
EOG230818P001040002023-05-31 9:39AM EDT104.005.243.303.500.00-45534.53%
EOG230818P001050002023-06-02 2:55PM EDT105.003.703.603.800.00-26834.20%
EOG230818P001075002023-06-02 11:28AM EDT107.505.204.404.600.00-59833.18%
EOG230818P001085002023-03-14 3:21PM EDT108.5011.060.000.000.00-100821.56%
EOG230818P001090002023-05-31 9:39AM EDT109.007.395.005.200.00-49232.86%
EOG230818P001100002023-06-05 10:24AM EDT110.005.735.405.60-0.40-6.53%169532.51%
EOG230818P001125002023-06-05 11:19AM EDT112.507.306.606.70-1.30-15.12%422931.60%
EOG230818P001135002023-03-10 4:38PM EDT113.5011.800.000.000.00-1110.00%
EOG230818P001140002023-06-05 10:24AM EDT114.007.717.307.50-0.42-5.17%128631.40%
EOG230818P001150002023-05-24 3:25PM EDT115.008.207.808.000.00-2610530.94%
EOG230818P001175002023-05-30 11:34AM EDT117.5012.629.309.600.00-18931.03%
EOG230818P001185002023-03-02 4:52PM EDT118.5010.100.000.000.00-2200.00%
EOG230818P001190002023-05-25 12:40PM EDT119.0012.4010.3010.500.00-26730.41%
EOG230818P001200002023-06-05 11:37AM EDT120.0011.7111.0011.20+1.78+17.93%110230.37%
EOG230818P001225002023-06-02 2:50PM EDT122.5012.7012.7013.000.00-14030.05%
EOG230818P001235002023-02-07 1:42PM EDT123.5011.2015.0015.600.00-11840.49%
EOG230818P001240002023-05-02 11:52AM EDT124.0015.9016.3016.600.00-83343.92%
EOG230818P001250002023-03-07 4:16PM EDT125.0014.200.000.000.00-3230.00%
EOG230818P001275002023-05-19 9:52AM EDT127.5014.6016.8017.000.00-16029.71%
EOG230818P001285002023-03-01 12:49PM EDT128.5017.000.000.000.00-1570.00%
EOG230818P001290002023-04-17 12:01AM EDT129.0011.50--0.00---0.00%
EOG230818P001300002023-01-24 11:30AM EDT130.0011.5017.0017.900.00-2170.00%
EOG230818P001325002023-05-19 10:09AM EDT132.5018.2021.2021.700.00-21732.51%
EOG230818P001335002023-01-09 10:52AM EDT133.5017.9014.0014.500.00-11110.00%
EOG230818P001340002023-04-17 12:01AM EDT134.0016.90--0.00---0.00%
EOG230818P001350002023-02-03 1:50PM EDT135.0016.9018.2018.600.00-16640.00%
EOG230818P001375002023-05-03 10:28AM EDT137.5027.7226.9027.800.00-7646.16%
EOG230818P001385002023-03-13 9:44AM EDT138.5032.210.000.000.00-160.00%
EOG230818P001390002023-04-17 12:01AM EDT139.0020.30--0.00---0.00%
EOG230818P001400002023-01-19 12:45PM EDT140.0020.3024.8025.600.00-170.00%
EOG230818P001425002023-04-17 12:01AM EDT142.5021.70--0.00---0.00%
EOG230818P001435002023-01-17 3:29PM EDT143.5021.7022.7023.300.00--60.00%
EOG230818P001625002023-04-17 12:01AM EDT162.5043.00--0.00---0.00%
EOG230818P001635002022-12-16 10:57AM EDT163.5043.0036.0037.300.00-110.00%
EOG230818P001640002023-04-17 12:01AM EDT164.0038.98--0.00---0.00%
EOG230818P001650002023-02-09 12:05PM EDT165.0038.9852.7053.500.00--047.71%
EOG230818P001675002023-04-17 12:01AM EDT167.5045.80--0.00---0.00%
EOG230818P001685002022-12-15 1:59PM EDT168.5045.8040.0041.600.00--10.00%
EOG230818P001690002023-05-30 10:57AM EDT169.0061.6057.0057.500.00--050.00%
EOG230818P001740002023-05-18 1:05PM EDT174.0063.1061.9062.300.00-1047.56%
EOG230818P001750002023-05-05 10:15AM EDT175.0058.7062.4063.800.00-1058.91%
EOG230818P001875002023-05-18 1:05PM EDT187.5076.6075.4075.900.00-1057.13%