EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00120000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 11.30 | 10.80 | 11.40 | 0.00 | - | - | 1 | 60.84% |
| EOG240517C00120000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 11.00 | 11.10 | 12.70 | 0.00 | - | 1 | 229 | 62.65% |
| EOG240524C00120000 | 2024-04-08 3:51PM EDT | 2024-05-24 | 16.20 | 11.10 | 12.50 | 0.00 | - | - | 5 | 46.41% |
| EOG240531C00120000 | 2024-05-02 9:36AM EDT | 2024-05-31 | 12.50 | 11.40 | 12.00 | 0.00 | - | - | 1 | 33.50% |
| EOG240621C00120000 | 2024-05-06 11:22AM EDT | 2024-06-21 | 13.41 | 12.10 | 13.90 | 0.00 | - | 6 | 1,098 | 39.38% |
| EOG240719C00120000 | 2024-05-03 10:24AM EDT | 2024-07-19 | 12.06 | 13.10 | 13.60 | 0.00 | - | 1 | 189 | 29.40% |
| EOG240920C00120000 | 2024-05-06 2:36PM EDT | 2024-09-20 | 15.70 | 15.10 | 15.70 | 0.00 | - | 9 | 480 | 29.68% |
| EOG241018C00120000 | 2024-05-06 12:12PM EDT | 2024-10-18 | 17.10 | 15.60 | 16.70 | 0.00 | - | 116 | 184 | 30.36% |
| EOG241220C00120000 | 2024-04-15 9:31AM EDT | 2024-12-20 | 22.35 | 17.60 | 18.50 | 0.00 | - | 2 | 96 | 30.78% |
| EOG250117C00120000 | 2023-12-08 3:37PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| EOG250620C00120000 | 2024-03-19 11:43AM EDT | 2025-06-20 | 19.20 | 24.30 | 25.70 | 0.00 | - | 1,037 | 1,030 | 37.27% |
| EOG260116C00120000 | 2024-05-01 9:40AM EDT | 2026-01-16 | 26.52 | 26.00 | 27.00 | 0.00 | - | 1 | 28 | 32.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00120000 | 2024-05-02 2:23PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 42.58% |
| EOG240517P00120000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.02 | -14.29% | 1 | 309 | 29.00% |
| EOG240524P00120000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 26.07% |
| EOG240531P00120000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 24.34% |
| EOG240607P00120000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 0.95 | 0.30 | 0.45 | 0.00 | - | - | 7 | 23.93% |
| EOG240621P00120000 | 2024-05-06 12:27PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.75 | 0.00 | - | 31 | 1,120 | 23.24% |
| EOG240719P00120000 | 2024-05-06 12:31PM EDT | 2024-07-19 | 1.35 | 1.30 | 1.40 | 0.00 | - | 2 | 297 | 22.90% |
| EOG240920P00120000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 3.45 | 2.90 | 3.10 | 0.00 | - | 3 | 1,211 | 24.01% |
| EOG241018P00120000 | 2024-05-02 1:47PM EDT | 2024-10-18 | 4.08 | 3.60 | 3.80 | 0.00 | - | 30 | 84 | 24.34% |
| EOG241115P00120000 | 2024-05-03 11:55AM EDT | 2024-11-15 | 5.30 | 4.50 | 4.80 | 0.00 | - | 4 | 4 | 25.64% |
| EOG241220P00120000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 6.10 | 5.10 | 5.40 | 0.00 | - | 1 | 443 | 25.29% |
| EOG250117P00120000 | 2023-12-12 12:09PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 3.13% |
| EOG250620P00120000 | 2024-05-03 12:55PM EDT | 2025-06-20 | 9.69 | 8.90 | 9.70 | 0.00 | - | 66 | 1,214 | 27.60% |
| EOG260116P00120000 | 2024-04-30 3:41PM EDT | 2026-01-16 | 11.65 | 11.70 | 12.10 | 0.00 | - | 1 | 64 | 26.33% |
© 2024 Yahoo. All rights reserved.