UK markets closed

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.04-0.32 (-0.25%)
As of 02:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG220520C000800002022-05-04 10:30AM EDT80.0041.4546.7048.200.00-12324.12%
EOG220520C000900002022-04-25 11:56AM EDT90.0018.2036.7038.300.00--1258.20%
EOG220520C000950002022-04-25 2:25PM EDT95.0017.4031.9033.100.00-3030225.98%
EOG220520C001000002022-05-17 10:50AM EDT100.0028.2026.9028.20+3.05+12.13%161196.78%
EOG220520C001050002022-05-17 12:03PM EDT105.0022.9521.9022.90+0.45+2.00%387160.60%
EOG220520C001080002022-05-13 9:53AM EDT108.0015.6618.9020.200.00-20147.95%
EOG220520C001090002022-05-10 12:46PM EDT109.0011.6418.0019.300.00-130145.17%
EOG220520C001100002022-05-17 1:37PM EDT110.0017.8617.1018.00+1.01+5.99%201,425135.84%
EOG220520C001110002022-04-27 2:29PM EDT111.007.2016.0017.100.00--37129.79%
EOG220520C001120002022-05-12 11:13AM EDT112.0010.1014.9016.000.00-436120.61%
EOG220520C001130002022-05-02 1:41PM EDT113.006.3214.2015.200.00-131122.02%
EOG220520C001140002022-05-11 1:08PM EDT114.009.9013.1014.200.00-139114.40%
EOG220520C001150002022-05-17 1:37PM EDT115.0012.9212.2013.10+0.12+0.94%6318108.15%
EOG220520C001160002022-05-06 9:32AM EDT116.0011.9411.1012.200.00-18101.90%
EOG220520C001170002022-05-13 9:38AM EDT117.009.2110.1011.100.00-12094.29%
EOG220520C001180002022-05-17 10:19AM EDT118.0010.739.0010.30+3.93+57.79%11389.21%
EOG220520C001190002022-05-13 1:57PM EDT119.006.498.209.100.00-422782.72%
EOG220520C001200002022-05-17 11:39AM EDT120.008.007.508.10+0.80+11.11%4586679.64%
EOG220520C001210002022-05-16 10:23AM EDT121.007.506.507.300.00-17175.05%
EOG220520C001220002022-05-17 10:04AM EDT122.007.255.606.30+0.72+11.03%250268.99%
EOG220520C001230002022-05-16 1:14PM EDT123.006.084.805.600.00-18266.75%
EOG220520C001240002022-05-17 1:43PM EDT124.004.904.404.70-0.28-5.41%614365.77%
EOG220520C001250002022-05-17 1:22PM EDT125.004.213.404.00+0.73+20.98%422,30860.16%
EOG220520C001260002022-05-17 11:37AM EDT126.003.472.803.30-0.51-12.81%440557.57%
EOG220520C001270002022-05-17 2:02PM EDT127.002.592.302.75+0.14+5.71%941456.40%
EOG220520C001280002022-05-17 2:01PM EDT128.001.961.802.10-0.09-4.39%8315653.22%
EOG220520C001290002022-05-17 2:02PM EDT129.001.641.401.80-0.11-6.29%3830153.30%
EOG220520C001300002022-05-17 1:53PM EDT130.001.451.101.350.00-741,71551.76%
EOG220520C001310002022-05-17 12:40PM EDT131.001.100.851.10-0.30-21.43%7918251.81%
EOG220520C001320002022-05-17 1:00PM EDT132.000.900.600.85-0.25-21.74%923050.68%
EOG220520C001330002022-05-17 12:07PM EDT133.000.550.450.65-0.15-21.43%1270250.44%
EOG220520C001340002022-05-16 2:49PM EDT134.000.500.300.500.00-3618053.32%
EOG220520C001350002022-05-17 1:00PM EDT135.000.300.250.35-0.20-40.00%4796451.95%
EOG220520C001360002022-05-16 3:39PM EDT136.000.300.150.250.00-116051.37%
EOG220520C001370002022-05-17 1:00PM EDT137.000.250.100.25-0.15-37.50%211150.78%
EOG220520C001400002022-05-17 10:09AM EDT140.000.140.050.20-0.02-12.50%11,10557.03%
EOG220520C001450002022-05-17 1:54PM EDT145.000.120.050.15-0.03-20.00%157169.34%
EOG220520C001500002022-05-17 9:37AM EDT150.000.050.000.20-0.40-88.89%58382.81%
EOG220520C001550002022-04-22 3:32PM EDT155.000.120.000.900.00-22125.39%
EOG220520C001650002022-04-18 10:23AM EDT165.000.340.000.650.00-11144.34%
EOG220520C001700002022-04-27 11:30AM EDT170.000.100.000.450.00-24147.46%
EOG220520C001750002022-05-16 12:01AM EDT175.000.05-0.200.00--207155.86%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG220520P000650002022-05-17 1:32PM EDT65.000.010.000.10-0.04-80.00%301,222254.69%
EOG220520P000700002022-05-16 12:01AM EDT70.000.05-0.100.00--621248.44%
EOG220520P000750002022-05-16 12:01AM EDT75.000.05-0.750.00--36312.11%
EOG220520P000800002022-05-16 12:01AM EDT80.000.05-0.850.00--1286.91%
EOG220520P000850002022-05-13 10:20AM EDT85.000.050.000.850.00-25220.31%
EOG220520P000900002022-05-13 10:30AM EDT90.000.160.000.350.00-70904164.45%
EOG220520P000950002022-05-05 11:15AM EDT95.000.200.000.800.00-30275164.84%
EOG220520P000990002022-05-11 1:53PM EDT99.000.220.000.200.00-16112.89%
EOG220520P001000002022-05-16 1:10PM EDT100.000.010.000.350.00-321,629119.34%
EOG220520P001010002022-04-29 10:27AM EDT101.001.000.000.700.00-55131.25%
EOG220520P001020002022-05-06 12:45PM EDT102.000.150.000.400.00-19113.28%
EOG220520P001030002022-05-16 1:27PM EDT103.000.070.000.450.00-311111.33%
EOG220520P001040002022-05-05 1:44PM EDT104.000.470.000.850.00--2122.07%
EOG220520P001050002022-05-17 9:30AM EDT105.000.050.000.250.00-192492.19%
EOG220520P001060002022-05-09 1:34PM EDT106.000.950.000.800.00--91110.84%
EOG220520P001070002022-05-13 11:00AM EDT107.000.190.000.000.00-5925.00%
EOG220520P001080002022-05-16 1:51PM EDT108.000.090.000.750.00-47499.80%
EOG220520P001090002022-05-17 9:37AM EDT109.000.250.000.25-1.00-80.00%94475.98%
EOG220520P001100002022-05-17 1:12PM EDT110.000.050.000.10-0.07-58.33%162,41362.11%
EOG220520P001110002022-05-17 9:37AM EDT111.000.300.000.25-0.05-14.29%99567.97%
EOG220520P001120002022-05-16 1:26PM EDT112.000.100.050.250.00-75866.21%
EOG220520P001130002022-05-12 3:43PM EDT113.001.650.000.150.00-29654.69%
EOG220520P001140002022-05-16 1:04PM EDT114.000.160.000.200.00-511853.71%
EOG220520P001150002022-05-17 1:30PM EDT115.000.120.100.15-0.06-33.33%5866451.95%
EOG220520P001160002022-05-13 12:14PM EDT116.000.690.000.300.00-115558.50%
EOG220520P001170002022-05-17 1:50PM EDT117.000.210.100.20-0.09-30.00%862448.83%
EOG220520P001180002022-05-17 11:05AM EDT118.000.150.100.25-0.20-57.14%126846.97%
EOG220520P001190002022-05-16 2:41PM EDT119.000.450.200.300.00-217544.53%
EOG220520P001200002022-05-17 2:02PM EDT120.000.300.250.35-0.45-60.00%881,11241.70%
EOG220520P001210002022-05-17 11:49AM EDT121.000.450.350.45-0.45-50.00%110939.94%
EOG220520P001220002022-05-17 1:44PM EDT122.000.490.450.65-0.56-53.33%2213640.04%
EOG220520P001230002022-05-17 2:04PM EDT123.000.730.600.85-0.34-31.78%49138.77%
EOG220520P001240002022-05-17 1:06PM EDT124.000.760.801.05-0.59-43.70%2447636.38%
EOG220520P001250002022-05-17 1:25PM EDT125.001.201.051.40-0.75-38.46%758035.74%
EOG220520P001260002022-05-17 1:49PM EDT126.001.351.451.70-1.05-43.75%3857532.67%
EOG220520P001270002022-05-17 12:55PM EDT127.001.751.752.20-1.05-37.50%3123631.74%
EOG220520P001280002022-05-17 11:09AM EDT128.002.192.302.70-0.90-29.13%86828.71%
EOG220520P001290002022-05-17 12:49PM EDT129.002.472.903.30-1.11-31.01%54024.90%
EOG220520P001300002022-05-17 1:27PM EDT130.003.583.504.00-0.74-17.13%135817.19%
EOG220520P001310002022-05-02 2:27PM EDT131.0017.804.104.700.00-10100.00%
EOG220520P001320002022-05-09 9:57AM EDT132.006.804.905.500.00-440.00%
EOG220520P001330002022-05-06 3:07PM EDT133.005.705.606.300.00-440.00%
EOG220520P001340002022-05-16 11:29AM EDT134.008.196.607.300.00-120.00%
EOG220520P001350002022-05-09 3:45PM EDT135.0018.007.608.100.00-330.00%
EOG220520P001400002022-04-18 12:15AM EDT140.0018.0012.2013.200.00--20.00%