UK markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.70 -2.17 (-2.75%) GOLD FUTURES
1,966.80 +21.50 (+1.11%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,160.65 +495.71 (+2.66%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230203C00110000 | 2023-02-01 3:26PM EST | 110.00 | 17.60 | 17.00 | 19.00 | -7.00 | -28.46% | 5 | 1 | 129.39% |
| EOG230203C00120000 | 2023-02-01 1:14PM EST | 120.00 | 6.10 | 7.10 | 8.20 | -8.92 | -59.39% | 2 | 40 | 55.08% |
| EOG230203C00121000 | 2023-01-06 11:11AM EST | 121.00 | 9.50 | 6.20 | 7.30 | 0.00 | - | 8 | 8 | 53.52% |
| EOG230203C00122000 | 2023-02-01 1:55PM EST | 122.00 | 4.76 | 5.30 | 6.90 | -7.84 | -62.22% | 2 | 9 | 58.98% |
| EOG230203C00123000 | 2023-02-01 3:47PM EST | 123.00 | 5.73 | 4.30 | 4.90 | -4.30 | -42.87% | 3 | 4 | 46.19% |
| EOG230203C00124000 | 2023-01-03 2:09PM EST | 124.00 | 5.50 | 3.60 | 4.10 | 0.00 | - | - | 1 | 45.07% |
| EOG230203C00125000 | 2023-02-01 2:45PM EST | 125.00 | 2.85 | 2.90 | 3.20 | -5.25 | -64.81% | 40 | 3 | 40.14% |
| EOG230203C00126000 | 2023-01-06 11:00AM EST | 126.00 | 6.60 | 2.20 | 2.50 | 0.00 | - | 2 | 2 | 38.87% |
| EOG230203C00127000 | 2023-02-01 3:23PM EST | 127.00 | 2.10 | 1.65 | 1.85 | -4.00 | -65.57% | 40 | 36 | 37.01% |
| EOG230203C00128000 | 2023-02-01 3:40PM EST | 128.00 | 1.90 | 1.15 | 1.35 | -4.20 | -68.85% | 19 | 49 | 36.43% |
| EOG230203C00129000 | 2023-02-01 3:57PM EST | 129.00 | 0.85 | 0.75 | 0.95 | -3.25 | -79.27% | 31 | 28 | 35.99% |
| EOG230203C00130000 | 2023-02-01 3:59PM EST | 130.00 | 0.55 | 0.50 | 0.65 | -3.05 | -84.72% | 736 | 45 | 35.79% |
| EOG230203C00131000 | 2023-02-01 3:56PM EST | 131.00 | 0.40 | 0.30 | 0.45 | -2.05 | -83.67% | 31 | 70 | 36.33% |
| EOG230203C00132000 | 2023-02-01 3:53PM EST | 132.00 | 0.23 | 0.15 | 0.30 | -1.62 | -87.57% | 37 | 218 | 36.67% |
| EOG230203C00133000 | 2023-02-01 3:55PM EST | 133.00 | 0.20 | 0.10 | 0.20 | -1.45 | -87.88% | 40 | 71 | 37.21% |
| EOG230203C00134000 | 2023-02-01 12:59PM EST | 134.00 | 0.11 | 0.05 | 0.20 | -0.89 | -89.00% | 27 | 667 | 41.80% |
| EOG230203C00135000 | 2023-02-01 3:45PM EST | 135.00 | 0.12 | 0.05 | 0.15 | -0.60 | -83.33% | 50 | 200 | 43.16% |
| EOG230203C00136000 | 2023-02-01 11:50AM EST | 136.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 23 | 155 | 43.56% |
| EOG230203C00137000 | 2023-02-01 10:32AM EST | 137.00 | 0.15 | 0.05 | 0.80 | -0.20 | -57.14% | 16 | 157 | 66.31% |
| EOG230203C00138000 | 2023-02-01 3:26PM EST | 138.00 | 0.29 | 0.05 | 0.25 | +0.09 | +45.00% | 18 | 204 | 55.27% |
| EOG230203C00139000 | 2023-02-01 1:53PM EST | 139.00 | 0.08 | 0.05 | 0.60 | -0.07 | -46.67% | 5 | 108 | 70.31% |
| EOG230203C00140000 | 2023-02-01 10:10AM EST | 140.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 262 | 60.74% |
| EOG230203C00141000 | 2023-02-01 2:48PM EST | 141.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 53 | 58.79% |
| EOG230203C00142000 | 2023-02-01 3:16PM EST | 142.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 3 | 59 | 62.11% |
| EOG230203C00143000 | 2023-02-01 12:59PM EST | 143.00 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 7 | 50 | 85.16% |
| EOG230203C00144000 | 2023-01-26 3:50PM EST | 144.00 | 0.23 | 0.00 | 1.15 | 0.00 | - | - | 25 | 104.20% |
| EOG230203C00145000 | 2023-01-27 3:57PM EST | 145.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 10 | 37 | 104.59% |
| EOG230203C00146000 | 2023-01-27 11:56AM EST | 146.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 8 | 112.50% |
| EOG230203C00147000 | 2023-01-24 10:03AM EST | 147.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 1 | 90.04% |
| EOG230203C00150000 | 2023-01-09 10:09AM EST | 150.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 94.53% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230203P00100000 | 2023-01-03 1:52PM EST | 100.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 142.58% |
| EOG230203P00105000 | 2023-01-31 12:37PM EST | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 73 | 102.34% |
| EOG230203P00110000 | 2023-02-01 2:50PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 159 | 69.14% |
| EOG230203P00113000 | 2023-02-01 11:55AM EST | 113.00 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 2 | 2 | 81.45% |
| EOG230203P00114000 | 2023-01-19 9:37AM EST | 114.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 3 | 76.56% |
| EOG230203P00115000 | 2023-02-01 3:52PM EST | 115.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 12 | 56 | 59.38% |
| EOG230203P00116000 | 2023-01-25 11:19AM EST | 116.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 39 | 60.55% |
| EOG230203P00117000 | 2023-01-09 3:58PM EST | 117.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | - | 1 | 66.80% |
| EOG230203P00118000 | 2023-02-01 2:59PM EST | 118.00 | 0.11 | 0.05 | 0.15 | -0.84 | -88.42% | 10 | 102 | 53.42% |
| EOG230203P00119000 | 2023-01-26 9:45AM EST | 119.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 13 | 122 | 54.98% |
| EOG230203P00120000 | 2023-02-01 2:14PM EST | 120.00 | 0.25 | 0.10 | 0.20 | +0.15 | +150.00% | 106 | 81 | 46.97% |
| EOG230203P00121000 | 2023-02-01 1:29PM EST | 121.00 | 0.42 | 0.10 | 0.20 | +0.30 | +250.00% | 7 | 11 | 41.90% |
| EOG230203P00122000 | 2023-02-01 2:48PM EST | 122.00 | 0.30 | 0.20 | 0.35 | +0.15 | +100.00% | 12 | 45 | 43.36% |
| EOG230203P00123000 | 2023-02-01 3:22PM EST | 123.00 | 0.36 | 0.30 | 0.45 | +0.20 | +125.00% | 87 | 29 | 41.07% |
| EOG230203P00124000 | 2023-02-01 3:52PM EST | 124.00 | 0.43 | 0.45 | 0.60 | +0.33 | +330.00% | 123 | 63 | 39.21% |
| EOG230203P00125000 | 2023-02-01 3:02PM EST | 125.00 | 0.81 | 0.65 | 0.80 | +0.66 | +440.00% | 153 | 139 | 37.40% |
| EOG230203P00126000 | 2023-02-01 3:12PM EST | 126.00 | 1.00 | 0.95 | 1.15 | +0.76 | +316.67% | 84 | 33 | 37.50% |
| EOG230203P00127000 | 2023-02-01 1:34PM EST | 127.00 | 2.30 | 1.30 | 1.55 | +1.75 | +318.18% | 63 | 86 | 36.77% |
| EOG230203P00128000 | 2023-02-01 2:38PM EST | 128.00 | 2.35 | 1.75 | 2.05 | +1.85 | +370.00% | 38 | 94 | 36.18% |
| EOG230203P00129000 | 2023-02-01 2:25PM EST | 129.00 | 3.65 | 2.35 | 2.65 | +2.90 | +386.67% | 62 | 60 | 35.74% |
| EOG230203P00130000 | 2023-02-01 2:15PM EST | 130.00 | 4.28 | 3.00 | 3.40 | +3.26 | +319.61% | 35 | 99 | 36.87% |
| EOG230203P00131000 | 2023-02-01 2:33PM EST | 131.00 | 5.40 | 3.80 | 4.30 | +3.90 | +260.00% | 2 | 56 | 40.58% |
| EOG230203P00132000 | 2023-02-01 2:41PM EST | 132.00 | 5.41 | 4.60 | 5.10 | +3.81 | +238.12% | 10 | 129 | 39.99% |
| EOG230203P00133000 | 2023-02-01 2:30PM EST | 133.00 | 6.75 | 5.40 | 6.30 | +4.70 | +229.27% | 9 | 99 | 52.25% |
| EOG230203P00134000 | 2023-02-01 2:17PM EST | 134.00 | 7.98 | 6.30 | 7.10 | +4.90 | +159.09% | 15 | 127 | 50.39% |
| EOG230203P00135000 | 2023-02-01 3:35PM EST | 135.00 | 6.90 | 7.30 | 8.10 | +3.60 | +109.09% | 11 | 99 | 55.32% |
| EOG230203P00136000 | 2023-02-01 3:35PM EST | 136.00 | 8.16 | 8.20 | 9.20 | +4.72 | +137.21% | 12 | 16 | 64.26% |
| EOG230203P00137000 | 2023-01-30 3:44PM EST | 137.00 | 5.20 | 9.30 | 10.10 | 0.00 | - | 1 | 132 | 64.75% |
| EOG230203P00138000 | 2023-02-01 3:31PM EST | 138.00 | 10.23 | 10.00 | 11.10 | +7.23 | +241.00% | 8 | 38 | 69.24% |
| EOG230203P00140000 | 2023-02-01 12:19PM EST | 140.00 | 14.00 | 12.40 | 13.20 | +5.90 | +72.84% | 2 | 3 | 57.23% |
| EOG230203P00143000 | 2023-02-01 10:50AM EST | 143.00 | 13.03 | 14.10 | 16.50 | +5.45 | +71.90% | 3 | 3 | 109.33% |
| EOG230203P00144000 | 2023-01-24 3:42PM EST | 144.00 | 11.50 | 15.40 | 17.00 | 0.00 | - | - | 4 | 88.38% |
| EOG230203P00145000 | 2023-01-24 11:32AM EST | 145.00 | 11.85 | 16.80 | 18.10 | 0.00 | - | - | 0 | 98.54% |
© 2023 Yahoo. All rights reserved.
