EOG - EOG Resources, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230602C00100000 | 2023-05-18 2:28PM EDT | 100.00 | 11.20 | 9.60 | 11.00 | 0.00 | - | 4 | 4 | 76.37% |
| EOG230602C00109000 | 2023-05-26 11:35AM EDT | 109.00 | 2.65 | 2.50 | 2.60 | -0.20 | -7.02% | 2 | 50 | 35.50% |
| EOG230602C00110000 | 2023-05-26 3:56PM EDT | 110.00 | 2.13 | 1.90 | 2.00 | -0.27 | -11.25% | 22 | 189 | 34.45% |
| EOG230602C00111000 | 2023-05-26 2:38PM EDT | 111.00 | 1.50 | 1.40 | 1.55 | -0.30 | -16.67% | 20 | 220 | 34.62% |
| EOG230602C00112000 | 2023-05-26 3:49PM EDT | 112.00 | 1.11 | 1.00 | 1.15 | -0.39 | -26.00% | 17 | 22 | 34.28% |
| EOG230602C00113000 | 2023-05-26 3:46PM EDT | 113.00 | 0.85 | 0.70 | 0.85 | -0.37 | -30.33% | 15 | 11 | 34.42% |
| EOG230602C00114000 | 2023-05-26 3:57PM EDT | 114.00 | 0.55 | 0.45 | 0.60 | -0.35 | -38.89% | 32 | 72 | 34.18% |
| EOG230602C00115000 | 2023-05-26 3:41PM EDT | 115.00 | 0.39 | 0.30 | 0.45 | -0.22 | -36.07% | 24 | 137 | 35.06% |
| EOG230602C00116000 | 2023-05-26 2:35PM EDT | 116.00 | 0.33 | 0.20 | 0.30 | -0.07 | -17.50% | 2 | 219 | 34.67% |
| EOG230602C00117000 | 2023-05-26 3:13PM EDT | 117.00 | 0.19 | 0.10 | 0.25 | -0.11 | -36.67% | 12 | 133 | 36.72% |
| EOG230602C00118000 | 2023-05-26 3:40PM EDT | 118.00 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 6 | 16 | 35.74% |
| EOG230602C00119000 | 2023-05-26 3:32PM EDT | 119.00 | 0.13 | 0.00 | 0.15 | -0.06 | -31.58% | 22 | 300 | 39.06% |
| EOG230602C00120000 | 2023-05-26 3:40PM EDT | 120.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 8 | 62 | 38.97% |
| EOG230602C00121000 | 2023-05-26 12:19PM EDT | 121.00 | 0.02 | 0.00 | 0.10 | -0.23 | -92.00% | 4 | 138 | 41.99% |
| EOG230602C00122000 | 2023-05-24 12:02PM EDT | 122.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 26 | 44.92% |
| EOG230602C00123000 | 2023-05-26 10:24AM EDT | 123.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 44 | 47.75% |
| EOG230602C00124000 | 2023-05-22 2:29PM EDT | 124.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 54.49% |
| EOG230602C00125000 | 2023-05-25 10:13AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 50.78% |
| EOG230602C00126000 | 2023-05-23 1:13PM EDT | 126.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 63 | 50.20% |
| EOG230602C00127000 | 2023-05-02 12:49PM EDT | 127.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 56.06% |
| EOG230602C00128000 | 2023-04-20 3:37PM EDT | 128.00 | 1.65 | 0.00 | 0.20 | 0.00 | - | - | 10 | 61.33% |
| EOG230602C00129000 | 2023-05-01 10:24AM EDT | 129.00 | 1.30 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 61.13% |
| EOG230602C00130000 | 2023-05-08 10:09AM EDT | 130.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 63.67% |
| EOG230602C00131000 | 2023-05-12 11:20AM EDT | 131.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 66.02% |
| EOG230602C00132000 | 2023-04-28 10:47AM EDT | 132.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 68.36% |
| EOG230602C00134000 | 2023-04-28 1:15PM EDT | 134.00 | 0.77 | 0.00 | 0.15 | 0.00 | - | 2 | 51 | 73.05% |
| EOG230602C00135000 | 2023-05-05 10:05AM EDT | 135.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 75.39% |
| EOG230602C00145000 | 2023-04-20 12:36PM EDT | 145.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 1 | 97.27% |
| EOG230602C00150000 | 2023-04-28 1:38PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 35 | 35 | 107.03% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230602P00070000 | 2023-05-12 11:05AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 9 | 157.03% |
| EOG230602P00085000 | 2023-05-11 1:56PM EDT | 85.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 800 | 82.81% |
| EOG230602P00090000 | 2023-05-16 3:46PM EDT | 90.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 77.15% |
| EOG230602P00095000 | 2023-05-23 9:39AM EDT | 95.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 54 | 50.39% |
| EOG230602P00100000 | 2023-05-25 11:09AM EDT | 100.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 216 | 47.17% |
| EOG230602P00101000 | 2023-05-26 3:41PM EDT | 101.00 | 0.10 | 0.10 | 0.20 | -1.30 | -92.86% | 5 | 40 | 46.19% |
| EOG230602P00102000 | 2023-05-25 1:29PM EDT | 102.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 12 | 19 | 44.43% |
| EOG230602P00103000 | 2023-05-26 2:02PM EDT | 103.00 | 0.21 | 0.20 | 0.30 | -1.09 | -83.85% | 1 | 3 | 42.19% |
| EOG230602P00104000 | 2023-05-25 2:42PM EDT | 104.00 | 0.53 | 0.25 | 0.45 | 0.00 | - | 2 | 13 | 42.77% |
| EOG230602P00105000 | 2023-05-26 3:38PM EDT | 105.00 | 0.43 | 0.35 | 0.50 | -0.37 | -46.25% | 11 | 40 | 39.26% |
| EOG230602P00106000 | 2023-05-26 3:53PM EDT | 106.00 | 0.53 | 0.50 | 0.65 | -0.22 | -29.33% | 5 | 34 | 37.94% |
| EOG230602P00107000 | 2023-05-26 12:21PM EDT | 107.00 | 0.78 | 0.70 | 0.85 | -0.22 | -22.00% | 3 | 18 | 36.77% |
| EOG230602P00108000 | 2023-05-26 3:58PM EDT | 108.00 | 1.05 | 1.00 | 1.10 | -0.40 | -27.59% | 30 | 48 | 35.55% |
| EOG230602P00109000 | 2023-05-26 2:13PM EDT | 109.00 | 1.33 | 1.30 | 1.45 | -0.42 | -24.00% | 5 | 259 | 34.96% |
| EOG230602P00110000 | 2023-05-26 3:56PM EDT | 110.00 | 1.65 | 1.70 | 1.85 | -0.26 | -13.61% | 33 | 200 | 33.94% |
| EOG230602P00111000 | 2023-05-26 3:56PM EDT | 111.00 | 2.24 | 2.25 | 2.40 | -0.46 | -17.04% | 33 | 53 | 34.08% |
| EOG230602P00112000 | 2023-05-26 2:53PM EDT | 112.00 | 2.55 | 2.85 | 2.95 | -0.65 | -20.31% | 19 | 37 | 32.76% |
| EOG230602P00113000 | 2023-05-26 3:59PM EDT | 113.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 73 | 31 | 33.79% |
| EOG230602P00114000 | 2023-05-25 11:49AM EDT | 114.00 | 5.00 | 4.20 | 4.80 | 0.00 | - | 3 | 84 | 41.41% |
| EOG230602P00115000 | 2023-05-24 11:09AM EDT | 115.00 | 2.95 | 5.00 | 5.40 | 0.00 | - | 7 | 93 | 36.96% |
| EOG230602P00116000 | 2023-05-24 2:11PM EDT | 116.00 | 4.00 | 5.80 | 6.80 | 0.00 | - | 5 | 18 | 51.61% |
| EOG230602P00117000 | 2023-05-22 10:36AM EDT | 117.00 | 3.95 | 6.60 | 7.70 | 0.00 | - | 1 | 263 | 53.86% |
| EOG230602P00118000 | 2023-05-25 11:11AM EDT | 118.00 | 7.91 | 7.50 | 8.70 | 0.00 | - | 3 | 8 | 58.35% |
| EOG230602P00120000 | 2023-05-25 1:22PM EDT | 120.00 | 9.85 | 9.40 | 10.60 | 0.00 | - | 1 | 1 | 64.06% |
| EOG230602P00125000 | 2023-05-12 9:34AM EDT | 125.00 | 13.60 | 14.20 | 15.60 | 0.00 | - | - | 0 | 83.25% |
| EOG230602P00135000 | 2023-05-10 3:09PM EDT | 135.00 | 22.51 | 24.20 | 25.60 | 0.00 | - | 5 | 0 | 63.67% |
© 2023 Yahoo. All rights reserved.