UK markets closed

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.29-4.96 (-3.75%)
At close: 04:00PM EST
127.31 +0.02 (+0.02%)
After hours: 05:42PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230203C001100002023-02-01 3:26PM EST110.0017.6017.0019.00-7.00-28.46%51129.39%
EOG230203C001200002023-02-01 1:14PM EST120.006.107.108.20-8.92-59.39%24055.08%
EOG230203C001210002023-01-06 11:11AM EST121.009.506.207.300.00-8853.52%
EOG230203C001220002023-02-01 1:55PM EST122.004.765.306.90-7.84-62.22%2958.98%
EOG230203C001230002023-02-01 3:47PM EST123.005.734.304.90-4.30-42.87%3446.19%
EOG230203C001240002023-01-03 2:09PM EST124.005.503.604.100.00--145.07%
EOG230203C001250002023-02-01 2:45PM EST125.002.852.903.20-5.25-64.81%40340.14%
EOG230203C001260002023-01-06 11:00AM EST126.006.602.202.500.00-2238.87%
EOG230203C001270002023-02-01 3:23PM EST127.002.101.651.85-4.00-65.57%403637.01%
EOG230203C001280002023-02-01 3:40PM EST128.001.901.151.35-4.20-68.85%194936.43%
EOG230203C001290002023-02-01 3:57PM EST129.000.850.750.95-3.25-79.27%312835.99%
EOG230203C001300002023-02-01 3:59PM EST130.000.550.500.65-3.05-84.72%7364535.79%
EOG230203C001310002023-02-01 3:56PM EST131.000.400.300.45-2.05-83.67%317036.33%
EOG230203C001320002023-02-01 3:53PM EST132.000.230.150.30-1.62-87.57%3721836.67%
EOG230203C001330002023-02-01 3:55PM EST133.000.200.100.20-1.45-87.88%407137.21%
EOG230203C001340002023-02-01 12:59PM EST134.000.110.050.20-0.89-89.00%2766741.80%
EOG230203C001350002023-02-01 3:45PM EST135.000.120.050.15-0.60-83.33%5020043.16%
EOG230203C001360002023-02-01 11:50AM EST136.000.050.000.10-0.50-90.91%2315543.56%
EOG230203C001370002023-02-01 10:32AM EST137.000.150.050.80-0.20-57.14%1615766.31%
EOG230203C001380002023-02-01 3:26PM EST138.000.290.050.25+0.09+45.00%1820455.27%
EOG230203C001390002023-02-01 1:53PM EST139.000.080.050.60-0.07-46.67%510870.31%
EOG230203C001400002023-02-01 10:10AM EST140.000.100.050.200.00-426260.74%
EOG230203C001410002023-02-01 2:48PM EST141.000.100.000.150.00-25358.79%
EOG230203C001420002023-02-01 3:16PM EST142.000.100.050.10+0.04+66.67%35962.11%
EOG230203C001430002023-02-01 12:59PM EST143.000.050.000.60-0.05-50.00%75085.16%
EOG230203C001440002023-01-26 3:50PM EST144.000.230.001.150.00--25104.20%
EOG230203C001450002023-01-27 3:57PM EST145.000.120.001.000.00-1037104.59%
EOG230203C001460002023-01-27 11:56AM EST146.000.150.001.150.00-28112.50%
EOG230203C001470002023-01-24 10:03AM EST147.000.170.000.350.00--190.04%
EOG230203C001500002023-01-09 10:09AM EST150.000.320.000.250.00-1394.53%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230203P001000002023-01-03 1:52PM EST100.000.450.000.350.00--1142.58%
EOG230203P001050002023-01-31 12:37PM EST105.000.010.000.150.00-1073102.34%
EOG230203P001100002023-02-01 2:50PM EST110.000.050.000.050.00-4315969.14%
EOG230203P001130002023-02-01 11:55AM EST113.000.050.000.40-0.20-80.00%2281.45%
EOG230203P001140002023-01-19 9:37AM EST114.000.250.000.400.00--376.56%
EOG230203P001150002023-02-01 3:52PM EST115.000.070.050.10-0.05-41.67%125659.38%
EOG230203P001160002023-01-25 11:19AM EST116.000.110.000.250.00-33960.55%
EOG230203P001170002023-01-09 3:58PM EST117.001.400.000.550.00--166.80%
EOG230203P001180002023-02-01 2:59PM EST118.000.110.050.15-0.84-88.42%1010253.42%
EOG230203P001190002023-01-26 9:45AM EST119.000.090.050.250.00-1312254.98%
EOG230203P001200002023-02-01 2:14PM EST120.000.250.100.20+0.15+150.00%1068146.97%
EOG230203P001210002023-02-01 1:29PM EST121.000.420.100.20+0.30+250.00%71141.90%
EOG230203P001220002023-02-01 2:48PM EST122.000.300.200.35+0.15+100.00%124543.36%
EOG230203P001230002023-02-01 3:22PM EST123.000.360.300.45+0.20+125.00%872941.07%
EOG230203P001240002023-02-01 3:52PM EST124.000.430.450.60+0.33+330.00%1236339.21%
EOG230203P001250002023-02-01 3:02PM EST125.000.810.650.80+0.66+440.00%15313937.40%
EOG230203P001260002023-02-01 3:12PM EST126.001.000.951.15+0.76+316.67%843337.50%
EOG230203P001270002023-02-01 1:34PM EST127.002.301.301.55+1.75+318.18%638636.77%
EOG230203P001280002023-02-01 2:38PM EST128.002.351.752.05+1.85+370.00%389436.18%
EOG230203P001290002023-02-01 2:25PM EST129.003.652.352.65+2.90+386.67%626035.74%
EOG230203P001300002023-02-01 2:15PM EST130.004.283.003.40+3.26+319.61%359936.87%
EOG230203P001310002023-02-01 2:33PM EST131.005.403.804.30+3.90+260.00%25640.58%
EOG230203P001320002023-02-01 2:41PM EST132.005.414.605.10+3.81+238.12%1012939.99%
EOG230203P001330002023-02-01 2:30PM EST133.006.755.406.30+4.70+229.27%99952.25%
EOG230203P001340002023-02-01 2:17PM EST134.007.986.307.10+4.90+159.09%1512750.39%
EOG230203P001350002023-02-01 3:35PM EST135.006.907.308.10+3.60+109.09%119955.32%
EOG230203P001360002023-02-01 3:35PM EST136.008.168.209.20+4.72+137.21%121664.26%
EOG230203P001370002023-01-30 3:44PM EST137.005.209.3010.100.00-113264.75%
EOG230203P001380002023-02-01 3:31PM EST138.0010.2310.0011.10+7.23+241.00%83869.24%
EOG230203P001400002023-02-01 12:19PM EST140.0014.0012.4013.20+5.90+72.84%2357.23%
EOG230203P001430002023-02-01 10:50AM EST143.0013.0314.1016.50+5.45+71.90%33109.33%
EOG230203P001440002023-01-24 3:42PM EST144.0011.5015.4017.000.00--488.38%
EOG230203P001450002023-01-24 11:32AM EST145.0011.8516.8018.100.00--098.54%