UK markets closed
NIKKEI 225
26,659.75 +112.70 (+0.42%) HANG SENG
20,602.52 +652.31 (+3.27%) CRUDE OIL
112.93 -1.27 (-1.11%) GOLD FUTURES
1,815.20 +1.20 (+0.07%) DOW
32,478.12 +254.70 (+0.79%) BTC-GBP
23,761.65 -261.32 (-1.09%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220520C00080000 | 2022-05-04 10:30AM EDT | 80.00 | 41.45 | 46.70 | 48.20 | 0.00 | - | 1 | 2 | 324.12% |
| EOG220520C00090000 | 2022-04-25 11:56AM EDT | 90.00 | 18.20 | 36.70 | 38.30 | 0.00 | - | - | 1 | 258.20% |
| EOG220520C00095000 | 2022-04-25 2:25PM EDT | 95.00 | 17.40 | 31.90 | 33.10 | 0.00 | - | 30 | 30 | 225.98% |
| EOG220520C00100000 | 2022-05-17 10:50AM EDT | 100.00 | 28.20 | 26.90 | 28.20 | +3.05 | +12.13% | 1 | 61 | 196.78% |
| EOG220520C00105000 | 2022-05-17 12:03PM EDT | 105.00 | 22.95 | 21.90 | 22.90 | +0.45 | +2.00% | 3 | 87 | 160.60% |
| EOG220520C00108000 | 2022-05-13 9:53AM EDT | 108.00 | 15.66 | 18.90 | 20.20 | 0.00 | - | 2 | 0 | 147.95% |
| EOG220520C00109000 | 2022-05-10 12:46PM EDT | 109.00 | 11.64 | 18.00 | 19.30 | 0.00 | - | 1 | 30 | 145.17% |
| EOG220520C00110000 | 2022-05-17 1:37PM EDT | 110.00 | 17.86 | 17.10 | 18.00 | +1.01 | +5.99% | 20 | 1,425 | 135.84% |
| EOG220520C00111000 | 2022-04-27 2:29PM EDT | 111.00 | 7.20 | 16.00 | 17.10 | 0.00 | - | - | 37 | 129.79% |
| EOG220520C00112000 | 2022-05-12 11:13AM EDT | 112.00 | 10.10 | 14.90 | 16.00 | 0.00 | - | 4 | 36 | 120.61% |
| EOG220520C00113000 | 2022-05-02 1:41PM EDT | 113.00 | 6.32 | 14.20 | 15.20 | 0.00 | - | 1 | 31 | 122.02% |
| EOG220520C00114000 | 2022-05-11 1:08PM EDT | 114.00 | 9.90 | 13.10 | 14.20 | 0.00 | - | 1 | 39 | 114.40% |
| EOG220520C00115000 | 2022-05-17 1:37PM EDT | 115.00 | 12.92 | 12.20 | 13.10 | +0.12 | +0.94% | 6 | 318 | 108.15% |
| EOG220520C00116000 | 2022-05-06 9:32AM EDT | 116.00 | 11.94 | 11.10 | 12.20 | 0.00 | - | 1 | 8 | 101.90% |
| EOG220520C00117000 | 2022-05-13 9:38AM EDT | 117.00 | 9.21 | 10.10 | 11.10 | 0.00 | - | 1 | 20 | 94.29% |
| EOG220520C00118000 | 2022-05-17 10:19AM EDT | 118.00 | 10.73 | 9.00 | 10.30 | +3.93 | +57.79% | 1 | 13 | 89.21% |
| EOG220520C00119000 | 2022-05-13 1:57PM EDT | 119.00 | 6.49 | 8.20 | 9.10 | 0.00 | - | 4 | 227 | 82.72% |
| EOG220520C00120000 | 2022-05-17 11:39AM EDT | 120.00 | 8.00 | 7.50 | 8.10 | +0.80 | +11.11% | 45 | 866 | 79.64% |
| EOG220520C00121000 | 2022-05-16 10:23AM EDT | 121.00 | 7.50 | 6.50 | 7.30 | 0.00 | - | 1 | 71 | 75.05% |
| EOG220520C00122000 | 2022-05-17 10:04AM EDT | 122.00 | 7.25 | 5.60 | 6.30 | +0.72 | +11.03% | 2 | 502 | 68.99% |
| EOG220520C00123000 | 2022-05-16 1:14PM EDT | 123.00 | 6.08 | 4.80 | 5.60 | 0.00 | - | 1 | 82 | 66.75% |
| EOG220520C00124000 | 2022-05-17 1:43PM EDT | 124.00 | 4.90 | 4.40 | 4.70 | -0.28 | -5.41% | 6 | 143 | 65.77% |
| EOG220520C00125000 | 2022-05-17 1:22PM EDT | 125.00 | 4.21 | 3.40 | 4.00 | +0.73 | +20.98% | 42 | 2,308 | 60.16% |
| EOG220520C00126000 | 2022-05-17 11:37AM EDT | 126.00 | 3.47 | 2.80 | 3.30 | -0.51 | -12.81% | 4 | 405 | 57.57% |
| EOG220520C00127000 | 2022-05-17 2:02PM EDT | 127.00 | 2.59 | 2.30 | 2.75 | +0.14 | +5.71% | 9 | 414 | 56.40% |
| EOG220520C00128000 | 2022-05-17 2:01PM EDT | 128.00 | 1.96 | 1.80 | 2.10 | -0.09 | -4.39% | 83 | 156 | 53.22% |
| EOG220520C00129000 | 2022-05-17 2:02PM EDT | 129.00 | 1.64 | 1.40 | 1.80 | -0.11 | -6.29% | 38 | 301 | 53.30% |
| EOG220520C00130000 | 2022-05-17 1:53PM EDT | 130.00 | 1.45 | 1.10 | 1.35 | 0.00 | - | 74 | 1,715 | 51.76% |
| EOG220520C00131000 | 2022-05-17 12:40PM EDT | 131.00 | 1.10 | 0.85 | 1.10 | -0.30 | -21.43% | 79 | 182 | 51.81% |
| EOG220520C00132000 | 2022-05-17 1:00PM EDT | 132.00 | 0.90 | 0.60 | 0.85 | -0.25 | -21.74% | 9 | 230 | 50.68% |
| EOG220520C00133000 | 2022-05-17 12:07PM EDT | 133.00 | 0.55 | 0.45 | 0.65 | -0.15 | -21.43% | 12 | 702 | 50.44% |
| EOG220520C00134000 | 2022-05-16 2:49PM EDT | 134.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 36 | 180 | 53.32% |
| EOG220520C00135000 | 2022-05-17 1:00PM EDT | 135.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 47 | 964 | 51.95% |
| EOG220520C00136000 | 2022-05-16 3:39PM EDT | 136.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 11 | 60 | 51.37% |
| EOG220520C00137000 | 2022-05-17 1:00PM EDT | 137.00 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 2 | 111 | 50.78% |
| EOG220520C00140000 | 2022-05-17 10:09AM EDT | 140.00 | 0.14 | 0.05 | 0.20 | -0.02 | -12.50% | 1 | 1,105 | 57.03% |
| EOG220520C00145000 | 2022-05-17 1:54PM EDT | 145.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 571 | 69.34% |
| EOG220520C00150000 | 2022-05-17 9:37AM EDT | 150.00 | 0.05 | 0.00 | 0.20 | -0.40 | -88.89% | 5 | 83 | 82.81% |
| EOG220520C00155000 | 2022-04-22 3:32PM EDT | 155.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 125.39% |
| EOG220520C00165000 | 2022-04-18 10:23AM EDT | 165.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 144.34% |
| EOG220520C00170000 | 2022-04-27 11:30AM EDT | 170.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 147.46% |
| EOG220520C00175000 | 2022-05-16 12:01AM EDT | 175.00 | 0.05 | - | 0.20 | 0.00 | - | - | 207 | 155.86% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220520P00065000 | 2022-05-17 1:32PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 30 | 1,222 | 254.69% |
| EOG220520P00070000 | 2022-05-16 12:01AM EDT | 70.00 | 0.05 | - | 0.10 | 0.00 | - | - | 621 | 248.44% |
| EOG220520P00075000 | 2022-05-16 12:01AM EDT | 75.00 | 0.05 | - | 0.75 | 0.00 | - | - | 36 | 312.11% |
| EOG220520P00080000 | 2022-05-16 12:01AM EDT | 80.00 | 0.05 | - | 0.85 | 0.00 | - | - | 1 | 286.91% |
| EOG220520P00085000 | 2022-05-13 10:20AM EDT | 85.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 5 | 220.31% |
| EOG220520P00090000 | 2022-05-13 10:30AM EDT | 90.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 70 | 904 | 164.45% |
| EOG220520P00095000 | 2022-05-05 11:15AM EDT | 95.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 30 | 275 | 164.84% |
| EOG220520P00099000 | 2022-05-11 1:53PM EDT | 99.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 112.89% |
| EOG220520P00100000 | 2022-05-16 1:10PM EDT | 100.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 32 | 1,629 | 119.34% |
| EOG220520P00101000 | 2022-04-29 10:27AM EDT | 101.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 131.25% |
| EOG220520P00102000 | 2022-05-06 12:45PM EDT | 102.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 113.28% |
| EOG220520P00103000 | 2022-05-16 1:27PM EDT | 103.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 3 | 11 | 111.33% |
| EOG220520P00104000 | 2022-05-05 1:44PM EDT | 104.00 | 0.47 | 0.00 | 0.85 | 0.00 | - | - | 2 | 122.07% |
| EOG220520P00105000 | 2022-05-17 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 924 | 92.19% |
| EOG220520P00106000 | 2022-05-09 1:34PM EDT | 106.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | - | 91 | 110.84% |
| EOG220520P00107000 | 2022-05-13 11:00AM EDT | 107.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| EOG220520P00108000 | 2022-05-16 1:51PM EDT | 108.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 74 | 99.80% |
| EOG220520P00109000 | 2022-05-17 9:37AM EDT | 109.00 | 0.25 | 0.00 | 0.25 | -1.00 | -80.00% | 9 | 44 | 75.98% |
| EOG220520P00110000 | 2022-05-17 1:12PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 16 | 2,413 | 62.11% |
| EOG220520P00111000 | 2022-05-17 9:37AM EDT | 111.00 | 0.30 | 0.00 | 0.25 | -0.05 | -14.29% | 9 | 95 | 67.97% |
| EOG220520P00112000 | 2022-05-16 1:26PM EDT | 112.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 7 | 58 | 66.21% |
| EOG220520P00113000 | 2022-05-12 3:43PM EDT | 113.00 | 1.65 | 0.00 | 0.15 | 0.00 | - | 2 | 96 | 54.69% |
| EOG220520P00114000 | 2022-05-16 1:04PM EDT | 114.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 118 | 53.71% |
| EOG220520P00115000 | 2022-05-17 1:30PM EDT | 115.00 | 0.12 | 0.10 | 0.15 | -0.06 | -33.33% | 58 | 664 | 51.95% |
| EOG220520P00116000 | 2022-05-13 12:14PM EDT | 116.00 | 0.69 | 0.00 | 0.30 | 0.00 | - | 11 | 55 | 58.50% |
| EOG220520P00117000 | 2022-05-17 1:50PM EDT | 117.00 | 0.21 | 0.10 | 0.20 | -0.09 | -30.00% | 8 | 624 | 48.83% |
| EOG220520P00118000 | 2022-05-17 11:05AM EDT | 118.00 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 1 | 268 | 46.97% |
| EOG220520P00119000 | 2022-05-16 2:41PM EDT | 119.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 21 | 75 | 44.53% |
| EOG220520P00120000 | 2022-05-17 2:02PM EDT | 120.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 88 | 1,112 | 41.70% |
| EOG220520P00121000 | 2022-05-17 11:49AM EDT | 121.00 | 0.45 | 0.35 | 0.45 | -0.45 | -50.00% | 1 | 109 | 39.94% |
| EOG220520P00122000 | 2022-05-17 1:44PM EDT | 122.00 | 0.49 | 0.45 | 0.65 | -0.56 | -53.33% | 22 | 136 | 40.04% |
| EOG220520P00123000 | 2022-05-17 2:04PM EDT | 123.00 | 0.73 | 0.60 | 0.85 | -0.34 | -31.78% | 4 | 91 | 38.77% |
| EOG220520P00124000 | 2022-05-17 1:06PM EDT | 124.00 | 0.76 | 0.80 | 1.05 | -0.59 | -43.70% | 24 | 476 | 36.38% |
| EOG220520P00125000 | 2022-05-17 1:25PM EDT | 125.00 | 1.20 | 1.05 | 1.40 | -0.75 | -38.46% | 7 | 580 | 35.74% |
| EOG220520P00126000 | 2022-05-17 1:49PM EDT | 126.00 | 1.35 | 1.45 | 1.70 | -1.05 | -43.75% | 38 | 575 | 32.67% |
| EOG220520P00127000 | 2022-05-17 12:55PM EDT | 127.00 | 1.75 | 1.75 | 2.20 | -1.05 | -37.50% | 31 | 236 | 31.74% |
| EOG220520P00128000 | 2022-05-17 11:09AM EDT | 128.00 | 2.19 | 2.30 | 2.70 | -0.90 | -29.13% | 8 | 68 | 28.71% |
| EOG220520P00129000 | 2022-05-17 12:49PM EDT | 129.00 | 2.47 | 2.90 | 3.30 | -1.11 | -31.01% | 5 | 40 | 24.90% |
| EOG220520P00130000 | 2022-05-17 1:27PM EDT | 130.00 | 3.58 | 3.50 | 4.00 | -0.74 | -17.13% | 13 | 58 | 17.19% |
| EOG220520P00131000 | 2022-05-02 2:27PM EDT | 131.00 | 17.80 | 4.10 | 4.70 | 0.00 | - | 10 | 10 | 0.00% |
| EOG220520P00132000 | 2022-05-09 9:57AM EDT | 132.00 | 6.80 | 4.90 | 5.50 | 0.00 | - | 4 | 4 | 0.00% |
| EOG220520P00133000 | 2022-05-06 3:07PM EDT | 133.00 | 5.70 | 5.60 | 6.30 | 0.00 | - | 4 | 4 | 0.00% |
| EOG220520P00134000 | 2022-05-16 11:29AM EDT | 134.00 | 8.19 | 6.60 | 7.30 | 0.00 | - | 1 | 2 | 0.00% |
| EOG220520P00135000 | 2022-05-09 3:45PM EDT | 135.00 | 18.00 | 7.60 | 8.10 | 0.00 | - | 3 | 3 | 0.00% |
| EOG220520P00140000 | 2022-04-18 12:15AM EDT | 140.00 | 18.00 | 12.20 | 13.20 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
