UK Markets open in 6 hrs 45 mins

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.64+0.86 (+0.67%)
At close: 04:00PM EST
128.64 0.00 (0.00%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230616C000500002022-07-26 1:32PM EST50.0054.1064.2065.300.00--140.00%
EOG230616C000550002022-07-20 9:37AM EST55.0050.2359.5060.800.00--70.00%
EOG230616C000700002022-08-10 12:21PM EST70.0043.2046.2047.40+7.00+19.34%-20.00%
EOG230616C000800002022-07-12 2:11PM EST80.0028.0038.7039.600.00--10.00%
EOG230616C000850002022-08-10 9:40AM EST85.0029.9035.0035.70+2.40+8.73%110.00%
EOG230616C000882002022-07-12 8:46AM EST88.2023.1029.1030.100.00--120.00%
EOG230616C000900002022-08-09 9:38AM EST90.0028.6031.4032.100.00-10240.00%
EOG230616C000932002022-07-21 12:40PM EST93.2022.9028.9030.300.00--100.00%
EOG230616C000982002022-07-21 12:40PM EST98.2020.2526.2026.900.00--100.00%
EOG230616C001000002022-08-04 8:30AM EST100.0018.5025.2026.000.00--150.00%
EOG230616C001032002022-08-10 1:59PM EST103.2019.7023.4023.90+19.70--70.00%
EOG230616C001050002022-08-09 8:32AM EST105.0019.9422.4023.300.00-12220.00%
EOG230616C001082002022-07-29 9:49AM EST108.2019.9020.7021.600.00--3125.79%
EOG230616C001100002022-07-28 10:17AM EST110.0016.1019.9020.500.00--1028.20%
EOG230616C001150002022-08-10 11:53AM EST115.0015.2317.6018.10+0.75+5.18%118534.16%
EOG230616C001182002022-07-27 10:48AM EST118.2014.0016.1016.800.00--1337.08%
EOG230616C001200002022-08-10 9:19AM EST120.0012.0015.5015.90-0.40-3.23%2837.70%
EOG230616C001232002022-08-03 1:38PM EST123.2010.3114.2014.900.00-14240.38%
EOG230616C001250002022-08-05 10:52AM EST125.0010.8213.1014.300.00--1141.47%
EOG230616C001282002022-07-25 10:26AM EST128.2010.4012.5013.000.00--742.22%
EOG230616C001300002022-08-11 10:08AM EST130.0011.0011.9012.60+0.10+0.92%11143.54%
EOG230616C001332002022-08-09 10:41AM EST133.209.4210.9011.200.00-92043.30%
EOG230616C001350002022-08-11 11:39AM EST135.0010.0010.3010.90+1.50+17.65%101344.60%
EOG230616C001382002022-08-09 9:43AM EST138.208.609.509.900.00-141745.10%
EOG230616C001400002022-08-11 11:30AM EST140.008.759.009.50+0.45+5.42%101945.78%
EOG230616C001432002022-07-27 2:52PM EST143.207.898.208.700.00--246.46%
EOG230616C001450002022-08-11 11:30AM EST145.007.557.908.20+1.98+35.55%1060146.54%
EOG230616C001500002022-08-03 12:14PM EST150.004.556.907.200.00-2519847.68%
EOG230616C001532002022-07-05 11:26AM EST153.205.704.304.900.00--16641.82%
EOG230616C001550002022-08-05 9:21AM EST155.004.506.006.300.00--1148.58%
EOG230616C001600002022-07-07 9:30AM EST160.004.803.204.200.00--144.06%
EOG230616C001650002022-07-06 12:09PM EST165.003.603.103.600.00--144.81%
EOG230616C001682002022-08-02 9:14AM EST168.203.604.004.400.00-1550.43%
EOG230616C001700002022-07-14 11:06AM EST170.002.303.804.200.00--350.69%
EOG230616C001750002022-07-14 2:59PM EST175.002.103.403.700.00--250.68%
EOG230616C001800002022-07-13 12:34PM EST180.002.312.903.300.00--251.23%
EOG230616C001882002022-07-14 11:00AM EST188.201.602.302.600.00--951.83%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230616P000550002022-08-09 1:36PM EST55.001.781.401.700.00-1698.68%
EOG230616P000600002022-07-29 8:49AM EST60.002.501.852.100.00--1195.41%
EOG230616P000632002022-07-07 12:20PM EST63.203.902.853.500.00--1102.66%
EOG230616P000650002022-08-02 12:15PM EST65.003.302.402.650.00-11292.87%
EOG230616P000682002022-07-07 10:11AM EST68.205.003.704.500.00--2101.56%
EOG230616P000700002022-08-02 8:44AM EST70.004.303.103.400.00-1291.16%
EOG230616P000732002022-07-14 12:59PM EST73.207.803.604.000.00--390.26%
EOG230616P000750002022-08-10 11:07AM EST75.004.603.904.30-2.96-39.15%11289.51%
EOG230616P000782002022-07-22 12:36PM EST78.207.604.604.800.00--16888.42%
EOG230616P000800002022-08-05 9:07AM EST80.006.505.005.300.00--7788.39%
EOG230616P000832002022-07-07 10:10AM EST83.209.407.608.300.00--599.56%
EOG230616P000850002022-07-26 10:05AM EST85.009.006.206.400.00--17186.99%
EOG230616P000882002022-08-10 1:49PM EST88.208.207.007.30-3.10-27.43%-3286.32%
EOG230616P000900002022-07-28 10:33AM EST90.0010.297.507.900.00--17286.17%
EOG230616P000932002022-08-03 10:56AM EST93.2011.638.508.900.00-15285.72%
EOG230616P000950002022-08-05 12:52PM EST95.0011.209.209.400.00-207185.51%
EOG230616P000982002022-07-15 10:06AM EST98.2018.2410.3010.600.00--12685.25%
EOG230616P001000002022-08-10 8:30AM EST100.0013.1011.0011.40-0.21-1.58%12385.41%
EOG230616P001032002022-08-09 1:38PM EST103.2014.5012.2012.700.00-28235785.08%
EOG230616P001050002022-08-05 9:07AM EST105.0016.6012.8013.400.00--24284.56%
EOG230616P001082002022-08-10 1:51PM EST108.2016.8014.5014.90-1.50-8.20%1324585.18%
EOG230616P001132002022-07-27 10:48AM EST113.2021.7016.9017.400.00--12385.34%
EOG230616P001150002022-08-10 2:08PM EST115.0020.4017.8018.50+20.40--1485.66%