UK Markets open in 6 hrs 45 mins
NIKKEI 225
27,479.69 -126.77 (-0.46%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.35 -0.12 (-0.15%) GOLD FUTURES
1,885.70 -5.00 (-0.26%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
19,043.16 -399.69 (-2.06%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230616C00050000 | 2022-07-26 1:32PM EST | 50.00 | 54.10 | 64.20 | 65.30 | 0.00 | - | - | 14 | 0.00% |
| EOG230616C00055000 | 2022-07-20 9:37AM EST | 55.00 | 50.23 | 59.50 | 60.80 | 0.00 | - | - | 7 | 0.00% |
| EOG230616C00070000 | 2022-08-10 12:21PM EST | 70.00 | 43.20 | 46.20 | 47.40 | +7.00 | +19.34% | - | 2 | 0.00% |
| EOG230616C00080000 | 2022-07-12 2:11PM EST | 80.00 | 28.00 | 38.70 | 39.60 | 0.00 | - | - | 1 | 0.00% |
| EOG230616C00085000 | 2022-08-10 9:40AM EST | 85.00 | 29.90 | 35.00 | 35.70 | +2.40 | +8.73% | 1 | 1 | 0.00% |
| EOG230616C00088200 | 2022-07-12 8:46AM EST | 88.20 | 23.10 | 29.10 | 30.10 | 0.00 | - | - | 12 | 0.00% |
| EOG230616C00090000 | 2022-08-09 9:38AM EST | 90.00 | 28.60 | 31.40 | 32.10 | 0.00 | - | 10 | 24 | 0.00% |
| EOG230616C00093200 | 2022-07-21 12:40PM EST | 93.20 | 22.90 | 28.90 | 30.30 | 0.00 | - | - | 10 | 0.00% |
| EOG230616C00098200 | 2022-07-21 12:40PM EST | 98.20 | 20.25 | 26.20 | 26.90 | 0.00 | - | - | 10 | 0.00% |
| EOG230616C00100000 | 2022-08-04 8:30AM EST | 100.00 | 18.50 | 25.20 | 26.00 | 0.00 | - | - | 15 | 0.00% |
| EOG230616C00103200 | 2022-08-10 1:59PM EST | 103.20 | 19.70 | 23.40 | 23.90 | +19.70 | - | - | 7 | 0.00% |
| EOG230616C00105000 | 2022-08-09 8:32AM EST | 105.00 | 19.94 | 22.40 | 23.30 | 0.00 | - | 12 | 22 | 0.00% |
| EOG230616C00108200 | 2022-07-29 9:49AM EST | 108.20 | 19.90 | 20.70 | 21.60 | 0.00 | - | - | 31 | 25.79% |
| EOG230616C00110000 | 2022-07-28 10:17AM EST | 110.00 | 16.10 | 19.90 | 20.50 | 0.00 | - | - | 10 | 28.20% |
| EOG230616C00115000 | 2022-08-10 11:53AM EST | 115.00 | 15.23 | 17.60 | 18.10 | +0.75 | +5.18% | 1 | 185 | 34.16% |
| EOG230616C00118200 | 2022-07-27 10:48AM EST | 118.20 | 14.00 | 16.10 | 16.80 | 0.00 | - | - | 13 | 37.08% |
| EOG230616C00120000 | 2022-08-10 9:19AM EST | 120.00 | 12.00 | 15.50 | 15.90 | -0.40 | -3.23% | 2 | 8 | 37.70% |
| EOG230616C00123200 | 2022-08-03 1:38PM EST | 123.20 | 10.31 | 14.20 | 14.90 | 0.00 | - | 1 | 42 | 40.38% |
| EOG230616C00125000 | 2022-08-05 10:52AM EST | 125.00 | 10.82 | 13.10 | 14.30 | 0.00 | - | - | 11 | 41.47% |
| EOG230616C00128200 | 2022-07-25 10:26AM EST | 128.20 | 10.40 | 12.50 | 13.00 | 0.00 | - | - | 7 | 42.22% |
| EOG230616C00130000 | 2022-08-11 10:08AM EST | 130.00 | 11.00 | 11.90 | 12.60 | +0.10 | +0.92% | 1 | 11 | 43.54% |
| EOG230616C00133200 | 2022-08-09 10:41AM EST | 133.20 | 9.42 | 10.90 | 11.20 | 0.00 | - | 9 | 20 | 43.30% |
| EOG230616C00135000 | 2022-08-11 11:39AM EST | 135.00 | 10.00 | 10.30 | 10.90 | +1.50 | +17.65% | 10 | 13 | 44.60% |
| EOG230616C00138200 | 2022-08-09 9:43AM EST | 138.20 | 8.60 | 9.50 | 9.90 | 0.00 | - | 14 | 17 | 45.10% |
| EOG230616C00140000 | 2022-08-11 11:30AM EST | 140.00 | 8.75 | 9.00 | 9.50 | +0.45 | +5.42% | 10 | 19 | 45.78% |
| EOG230616C00143200 | 2022-07-27 2:52PM EST | 143.20 | 7.89 | 8.20 | 8.70 | 0.00 | - | - | 2 | 46.46% |
| EOG230616C00145000 | 2022-08-11 11:30AM EST | 145.00 | 7.55 | 7.90 | 8.20 | +1.98 | +35.55% | 10 | 601 | 46.54% |
| EOG230616C00150000 | 2022-08-03 12:14PM EST | 150.00 | 4.55 | 6.90 | 7.20 | 0.00 | - | 25 | 198 | 47.68% |
| EOG230616C00153200 | 2022-07-05 11:26AM EST | 153.20 | 5.70 | 4.30 | 4.90 | 0.00 | - | - | 166 | 41.82% |
| EOG230616C00155000 | 2022-08-05 9:21AM EST | 155.00 | 4.50 | 6.00 | 6.30 | 0.00 | - | - | 11 | 48.58% |
| EOG230616C00160000 | 2022-07-07 9:30AM EST | 160.00 | 4.80 | 3.20 | 4.20 | 0.00 | - | - | 1 | 44.06% |
| EOG230616C00165000 | 2022-07-06 12:09PM EST | 165.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | - | 1 | 44.81% |
| EOG230616C00168200 | 2022-08-02 9:14AM EST | 168.20 | 3.60 | 4.00 | 4.40 | 0.00 | - | 1 | 5 | 50.43% |
| EOG230616C00170000 | 2022-07-14 11:06AM EST | 170.00 | 2.30 | 3.80 | 4.20 | 0.00 | - | - | 3 | 50.69% |
| EOG230616C00175000 | 2022-07-14 2:59PM EST | 175.00 | 2.10 | 3.40 | 3.70 | 0.00 | - | - | 2 | 50.68% |
| EOG230616C00180000 | 2022-07-13 12:34PM EST | 180.00 | 2.31 | 2.90 | 3.30 | 0.00 | - | - | 2 | 51.23% |
| EOG230616C00188200 | 2022-07-14 11:00AM EST | 188.20 | 1.60 | 2.30 | 2.60 | 0.00 | - | - | 9 | 51.83% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230616P00055000 | 2022-08-09 1:36PM EST | 55.00 | 1.78 | 1.40 | 1.70 | 0.00 | - | 1 | 6 | 98.68% |
| EOG230616P00060000 | 2022-07-29 8:49AM EST | 60.00 | 2.50 | 1.85 | 2.10 | 0.00 | - | - | 11 | 95.41% |
| EOG230616P00063200 | 2022-07-07 12:20PM EST | 63.20 | 3.90 | 2.85 | 3.50 | 0.00 | - | - | 1 | 102.66% |
| EOG230616P00065000 | 2022-08-02 12:15PM EST | 65.00 | 3.30 | 2.40 | 2.65 | 0.00 | - | 1 | 12 | 92.87% |
| EOG230616P00068200 | 2022-07-07 10:11AM EST | 68.20 | 5.00 | 3.70 | 4.50 | 0.00 | - | - | 2 | 101.56% |
| EOG230616P00070000 | 2022-08-02 8:44AM EST | 70.00 | 4.30 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 91.16% |
| EOG230616P00073200 | 2022-07-14 12:59PM EST | 73.20 | 7.80 | 3.60 | 4.00 | 0.00 | - | - | 3 | 90.26% |
| EOG230616P00075000 | 2022-08-10 11:07AM EST | 75.00 | 4.60 | 3.90 | 4.30 | -2.96 | -39.15% | 1 | 12 | 89.51% |
| EOG230616P00078200 | 2022-07-22 12:36PM EST | 78.20 | 7.60 | 4.60 | 4.80 | 0.00 | - | - | 168 | 88.42% |
| EOG230616P00080000 | 2022-08-05 9:07AM EST | 80.00 | 6.50 | 5.00 | 5.30 | 0.00 | - | - | 77 | 88.39% |
| EOG230616P00083200 | 2022-07-07 10:10AM EST | 83.20 | 9.40 | 7.60 | 8.30 | 0.00 | - | - | 5 | 99.56% |
| EOG230616P00085000 | 2022-07-26 10:05AM EST | 85.00 | 9.00 | 6.20 | 6.40 | 0.00 | - | - | 171 | 86.99% |
| EOG230616P00088200 | 2022-08-10 1:49PM EST | 88.20 | 8.20 | 7.00 | 7.30 | -3.10 | -27.43% | - | 32 | 86.32% |
| EOG230616P00090000 | 2022-07-28 10:33AM EST | 90.00 | 10.29 | 7.50 | 7.90 | 0.00 | - | - | 172 | 86.17% |
| EOG230616P00093200 | 2022-08-03 10:56AM EST | 93.20 | 11.63 | 8.50 | 8.90 | 0.00 | - | 1 | 52 | 85.72% |
| EOG230616P00095000 | 2022-08-05 12:52PM EST | 95.00 | 11.20 | 9.20 | 9.40 | 0.00 | - | 20 | 71 | 85.51% |
| EOG230616P00098200 | 2022-07-15 10:06AM EST | 98.20 | 18.24 | 10.30 | 10.60 | 0.00 | - | - | 126 | 85.25% |
| EOG230616P00100000 | 2022-08-10 8:30AM EST | 100.00 | 13.10 | 11.00 | 11.40 | -0.21 | -1.58% | 1 | 23 | 85.41% |
| EOG230616P00103200 | 2022-08-09 1:38PM EST | 103.20 | 14.50 | 12.20 | 12.70 | 0.00 | - | 282 | 357 | 85.08% |
| EOG230616P00105000 | 2022-08-05 9:07AM EST | 105.00 | 16.60 | 12.80 | 13.40 | 0.00 | - | - | 242 | 84.56% |
| EOG230616P00108200 | 2022-08-10 1:51PM EST | 108.20 | 16.80 | 14.50 | 14.90 | -1.50 | -8.20% | 13 | 245 | 85.18% |
| EOG230616P00113200 | 2022-07-27 10:48AM EST | 113.20 | 21.70 | 16.90 | 17.40 | 0.00 | - | - | 123 | 85.34% |
| EOG230616P00115000 | 2022-08-10 2:08PM EST | 115.00 | 20.40 | 17.80 | 18.50 | +20.40 | - | - | 14 | 85.66% |
© 2023 Yahoo. All rights reserved.
