EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241018C00095000 | 2024-03-05 4:46PM EDT | 95.00 | 24.80 | 39.40 | 42.50 | 0.00 | - | 2 | 8 | 42.36% |
| EOG241018C00100000 | 2024-03-07 2:33PM EDT | 100.00 | 22.76 | 37.00 | 40.00 | 0.00 | - | 2 | 10 | 50.68% |
| EOG241018C00105000 | 2024-03-06 11:19AM EDT | 105.00 | 17.50 | 32.40 | 35.40 | 0.00 | - | 1 | 5 | 46.85% |
| EOG241018C00110000 | 2024-03-15 11:37AM EDT | 110.00 | 19.30 | 28.20 | 28.90 | 0.00 | - | 4 | 13 | 35.21% |
| EOG241018C00115000 | 2024-03-21 11:29AM EDT | 115.00 | 16.79 | 22.30 | 23.60 | 0.00 | - | 1 | 70 | 29.07% |
| EOG241018C00120000 | 2024-04-22 9:43AM EDT | 120.00 | 18.70 | 19.90 | 21.30 | 0.00 | - | 1 | 72 | 33.60% |
| EOG241018C00125000 | 2024-04-22 2:44PM EDT | 125.00 | 16.87 | 16.40 | 17.60 | 0.00 | - | 1 | 18 | 31.91% |
| EOG241018C00130000 | 2024-04-24 11:51AM EDT | 130.00 | 13.50 | 12.60 | 14.30 | 0.00 | - | 3 | 69 | 30.63% |
| EOG241018C00135000 | 2024-04-24 1:18PM EDT | 135.00 | 10.67 | 10.60 | 11.30 | 0.00 | - | 1 | 204 | 29.32% |
| EOG241018C00140000 | 2024-04-23 3:01PM EDT | 140.00 | 8.60 | 8.50 | 8.90 | 0.00 | - | 66 | 199 | 28.71% |
| EOG241018C00145000 | 2024-04-19 12:52PM EDT | 145.00 | 6.40 | 6.50 | 6.80 | 0.00 | - | 5 | 57 | 27.95% |
| EOG241018C00150000 | 2024-04-24 2:12PM EDT | 150.00 | 4.85 | 4.90 | 5.20 | 0.00 | - | 1 | 50 | 27.66% |
| EOG241018C00155000 | 2024-04-26 3:10PM EDT | 155.00 | 3.80 | 3.50 | 3.90 | 0.00 | - | 102 | 386 | 27.34% |
| EOG241018C00160000 | 2024-04-26 12:01PM EDT | 160.00 | 2.55 | 2.40 | 2.80 | -0.15 | -5.56% | 64 | 125 | 26.79% |
| EOG241018C00165000 | 2024-04-12 12:13PM EDT | 165.00 | 2.55 | 1.75 | 2.00 | 0.00 | - | 14 | 14 | 26.45% |
| EOG241018C00170000 | 2024-04-22 12:12PM EDT | 170.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 10 | 11 | 26.13% |
| EOG241018C00180000 | 2024-04-19 9:36AM EDT | 180.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 20 | 20 | 25.99% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241018P00065000 | 2024-03-19 12:43PM EDT | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 54.79% |
| EOG241018P00070000 | 2024-03-20 10:46AM EDT | 70.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 52.03% |
| EOG241018P00075000 | 2024-03-26 10:39AM EDT | 75.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 41.31% |
| EOG241018P00080000 | 2024-03-19 9:51AM EDT | 80.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 70 | 40 | 40.82% |
| EOG241018P00085000 | 2024-04-02 9:39AM EDT | 85.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 50 | 161 | 36.72% |
| EOG241018P00090000 | 2024-03-04 1:19PM EDT | 90.00 | 2.00 | 0.50 | 0.65 | 0.00 | - | 6 | 6 | 37.01% |
| EOG241018P00095000 | 2024-04-17 9:30AM EDT | 95.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 1 | 43 | 32.91% |
| EOG241018P00100000 | 2024-04-15 3:01PM EDT | 100.00 | 1.35 | 0.80 | 1.00 | 0.00 | - | 4 | 32 | 32.08% |
| EOG241018P00105000 | 2024-04-23 9:41AM EDT | 105.00 | 1.52 | 1.15 | 1.35 | 0.00 | - | 20 | 830 | 30.40% |
| EOG241018P00110000 | 2024-04-03 12:36PM EDT | 110.00 | 2.50 | 1.70 | 1.95 | 0.00 | - | 5 | 11 | 29.43% |
| EOG241018P00115000 | 2024-04-10 9:47AM EDT | 115.00 | 2.85 | 2.40 | 2.60 | 0.00 | - | 12 | 38 | 27.84% |
| EOG241018P00120000 | 2024-04-19 3:46PM EDT | 120.00 | 4.60 | 3.40 | 3.70 | 0.00 | - | 1 | 56 | 27.18% |
| EOG241018P00125000 | 2024-04-24 10:29AM EDT | 125.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 68 | 26.15% |
| EOG241018P00130000 | 2024-04-24 10:29AM EDT | 130.00 | 6.70 | 6.30 | 6.70 | 0.00 | - | 1 | 135 | 25.31% |
| EOG241018P00135000 | 2024-04-22 10:07AM EDT | 135.00 | 10.20 | 8.40 | 8.80 | 0.00 | - | 24 | 94 | 24.50% |
| EOG241018P00140000 | 2024-04-26 11:28AM EDT | 140.00 | 11.40 | 10.80 | 11.40 | +0.20 | +1.79% | 4 | 139 | 23.91% |
| EOG241018P00145000 | 2024-04-16 2:52PM EDT | 145.00 | 17.10 | 13.80 | 14.60 | 0.00 | - | 1 | 92 | 23.81% |
© 2024 Yahoo. All rights reserved.