EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517C00090000 | 2024-04-12 3:59PM EDT | 90.00 | 45.30 | 44.00 | 48.50 | 0.00 | - | 2 | 0 | 103.22% |
| EOG240517C00095000 | 2024-02-12 2:38PM EDT | 95.00 | 19.80 | 26.20 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240517C00100000 | 2024-04-12 2:03PM EDT | 100.00 | 36.00 | 34.50 | 38.20 | 0.00 | - | 25 | 0 | 83.64% |
| EOG240517C00105000 | 2024-04-12 3:37PM EDT | 105.00 | 30.20 | 29.00 | 33.50 | 0.00 | - | 41 | 1 | 69.97% |
| EOG240517C00110000 | 2024-04-12 2:03PM EDT | 110.00 | 24.80 | 24.50 | 28.40 | 0.00 | - | 40 | 2 | 64.28% |
| EOG240517C00115000 | 2024-04-04 1:25PM EDT | 115.00 | 19.00 | 19.10 | 22.60 | 0.00 | - | 8 | 95 | 71.46% |
| EOG240517C00120000 | 2024-04-25 9:47AM EDT | 120.00 | 15.50 | 14.50 | 17.80 | 0.00 | - | 5 | 229 | 61.16% |
| EOG240517C00125000 | 2024-04-26 10:56AM EDT | 125.00 | 10.80 | 10.30 | 13.00 | +0.30 | +2.86% | 4 | 1,152 | 50.12% |
| EOG240517C00130000 | 2024-04-26 11:09AM EDT | 130.00 | 6.75 | 6.10 | 7.50 | -0.85 | -11.18% | 3 | 670 | 31.67% |
| EOG240517C00135000 | 2024-04-26 3:51PM EDT | 135.00 | 4.30 | 4.00 | 4.20 | -0.25 | -5.49% | 35 | 1,203 | 29.65% |
| EOG240517C00140000 | 2024-04-26 2:05PM EDT | 140.00 | 2.01 | 1.80 | 1.95 | -0.14 | -6.51% | 45 | 937 | 28.13% |
| EOG240517C00145000 | 2024-04-26 3:45PM EDT | 145.00 | 0.75 | 0.65 | 0.80 | -0.15 | -16.67% | 18 | 815 | 27.95% |
| EOG240517C00150000 | 2024-04-26 2:13PM EDT | 150.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 8 | 44 | 28.32% |
| EOG240517C00155000 | 2024-04-17 1:04PM EDT | 155.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 28.61% |
| EOG240517C00160000 | 2024-04-10 10:59AM EDT | 160.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 30.86% |
| EOG240517C00165000 | 2024-04-15 3:16PM EDT | 165.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 56.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517P00080000 | 2024-02-28 4:56PM EDT | 80.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 82.81% |
| EOG240517P00085000 | 2024-03-25 12:56PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 90.04% |
| EOG240517P00090000 | 2024-04-17 3:22PM EDT | 90.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 8 | 21 | 82.42% |
| EOG240517P00095000 | 2024-04-23 11:29AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 57.81% |
| EOG240517P00100000 | 2024-04-19 10:06AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 238 | 50.00% |
| EOG240517P00105000 | 2024-04-23 3:37PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 119 | 46.68% |
| EOG240517P00110000 | 2024-04-25 12:08PM EDT | 110.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 641 | 43.16% |
| EOG240517P00115000 | 2024-04-25 11:24AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 1,120 | 35.25% |
| EOG240517P00120000 | 2024-04-26 12:48PM EDT | 120.00 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 22 | 322 | 31.20% |
| EOG240517P00125000 | 2024-04-26 3:55PM EDT | 125.00 | 0.40 | 0.35 | 0.50 | -0.27 | -40.30% | 18 | 483 | 28.54% |
| EOG240517P00130000 | 2024-04-26 2:05PM EDT | 130.00 | 1.19 | 1.15 | 1.30 | -0.21 | -15.00% | 52 | 1,003 | 26.93% |
| EOG240517P00135000 | 2024-04-26 9:30AM EDT | 135.00 | 3.50 | 2.85 | 3.10 | -0.10 | -2.78% | 33 | 263 | 26.56% |
| EOG240517P00140000 | 2024-04-22 2:19PM EDT | 140.00 | 6.65 | 5.70 | 6.00 | 0.00 | - | 40 | 84 | 26.01% |
| EOG240517P00145000 | 2024-04-25 12:16PM EDT | 145.00 | 9.90 | 9.60 | 11.70 | 0.00 | - | 1 | 9 | 44.17% |
© 2024 Yahoo. All rights reserved.