UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.69 -0.67 (-0.80%) GOLD FUTURES
2,339.60 -2.50 (-0.11%) DOW
38,358.86 -144.83 (-0.38%) Bitcoin GBP
51,938.45 -1,726.17 (-3.22%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426C00125000 | 2024-04-19 9:54AM EDT | 2024-04-26 | 8.74 | 9.50 | 10.20 | 0.00 | - | 6 | 6 | 58.59% |
| EOG240503C00125000 | 2024-04-12 3:16PM EDT | 2024-05-03 | 10.05 | 10.10 | 10.40 | 0.00 | - | 10 | 36 | 44.82% |
| EOG240510C00125000 | 2024-04-18 1:51PM EDT | 2024-05-10 | 8.76 | 10.40 | 10.80 | 0.00 | - | 4 | 4 | 39.87% |
| EOG240517C00125000 | 2024-04-23 11:50AM EDT | 2024-05-17 | 10.63 | 10.70 | 11.00 | 0.00 | - | 1 | 1,145 | 35.69% |
| EOG240621C00125000 | 2024-04-19 1:38PM EDT | 2024-06-21 | 11.89 | 11.90 | 12.70 | 0.00 | - | 40 | 321 | 33.00% |
| EOG240719C00125000 | 2024-04-19 9:55AM EDT | 2024-07-19 | 13.04 | 13.20 | 13.70 | 0.00 | - | 6 | 201 | 31.70% |
| EOG240920C00125000 | 2024-04-23 3:29PM EDT | 2024-09-20 | 15.98 | 15.00 | 15.90 | 0.00 | - | 36 | 75 | 31.41% |
| EOG241018C00125000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 16.87 | 16.30 | 16.80 | 0.00 | - | 1 | 18 | 31.49% |
| EOG241220C00125000 | 2024-04-22 12:16PM EDT | 2024-12-20 | 18.41 | 18.40 | 18.90 | 0.00 | - | 10 | 168 | 32.34% |
| EOG250117C00125000 | 2023-12-12 11:04AM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| EOG250620C00125000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 23.35 | 22.70 | 23.90 | 0.00 | - | 3 | 14 | 33.76% |
| EOG260116C00125000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 25.80 | 25.00 | 28.10 | 0.00 | - | 3 | 115 | 33.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426P00125000 | 2024-04-23 12:06PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 68 | 47.66% |
| EOG240503P00125000 | 2024-04-22 2:01PM EDT | 2024-05-03 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 36.04% |
| EOG240510P00125000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 1.00 | 0.50 | 0.60 | 0.00 | - | 1 | 21 | 31.18% |
| EOG240517P00125000 | 2024-04-24 11:23AM EDT | 2024-05-17 | 0.71 | 0.70 | 0.75 | -0.04 | -5.33% | 2 | 484 | 28.22% |
| EOG240524P00125000 | 2024-04-24 10:44AM EDT | 2024-05-24 | 0.90 | 0.90 | 1.00 | -0.82 | -47.67% | 3 | 12 | 27.49% |
| EOG240531P00125000 | 2024-04-16 2:56PM EDT | 2024-05-31 | 2.10 | 1.10 | 1.20 | 0.00 | - | - | 1 | 26.61% |
| EOG240621P00125000 | 2024-04-23 10:31AM EDT | 2024-06-21 | 1.95 | 1.70 | 1.80 | 0.00 | - | 6 | 151 | 25.31% |
| EOG240719P00125000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 2.60 | 2.50 | 2.65 | 0.00 | - | 8 | 403 | 25.04% |
| EOG240920P00125000 | 2024-04-23 10:44AM EDT | 2024-09-20 | 4.63 | 4.20 | 4.40 | 0.00 | - | 29 | 120 | 25.15% |
| EOG241018P00125000 | 2024-04-24 10:29AM EDT | 2024-10-18 | 5.00 | 5.00 | 5.20 | -0.60 | -10.71% | 1 | 68 | 25.53% |
| EOG241220P00125000 | 2024-04-22 1:14PM EDT | 2024-12-20 | 7.10 | 6.60 | 6.90 | 0.00 | - | 2 | 22 | 26.31% |
| EOG250117P00125000 | 2023-12-06 12:44PM EDT | 2025-01-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| EOG250620P00125000 | 2024-04-19 12:07PM EDT | 2025-06-20 | 11.55 | 10.30 | 10.80 | 0.00 | - | 300 | 600 | 27.23% |
| EOG260116P00125000 | 2024-04-05 12:09PM EDT | 2026-01-16 | 13.30 | 12.50 | 14.20 | 0.00 | - | 2 | 232 | 27.46% |
© 2024 Yahoo. All rights reserved.