EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426C00145000 | 2024-04-12 10:59AM EDT | 2024-04-26 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 78.32% |
| EOG240503C00145000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.45 | 0.25 | 0.35 | 0.00 | - | 3 | 22 | 36.23% |
| EOG240510C00145000 | 2024-04-24 3:52PM EDT | 2024-05-10 | 0.65 | 0.45 | 0.55 | 0.00 | - | 10 | 59 | 30.86% |
| EOG240517C00145000 | 2024-04-25 9:53AM EDT | 2024-05-17 | 0.65 | 0.65 | 0.75 | -0.22 | -25.29% | 1 | 815 | 28.37% |
| EOG240524C00145000 | 2024-04-19 2:54PM EDT | 2024-05-24 | 1.08 | 0.95 | 1.05 | 0.00 | - | 5 | 11 | 27.91% |
| EOG240531C00145000 | 2024-04-11 1:59PM EDT | 2024-05-31 | 2.15 | 1.15 | 1.30 | 0.00 | - | - | 1 | 27.25% |
| EOG240621C00145000 | 2024-04-25 9:53AM EDT | 2024-06-21 | 1.92 | 2.00 | 2.10 | -0.18 | -8.57% | 1 | 174 | 26.64% |
| EOG240719C00145000 | 2024-04-24 10:36AM EDT | 2024-07-19 | 3.20 | 2.85 | 3.00 | 0.00 | - | 3 | 2,308 | 25.98% |
| EOG240920C00145000 | 2024-04-24 9:54AM EDT | 2024-09-20 | 5.50 | 5.30 | 5.50 | 0.00 | - | 2 | 917 | 27.72% |
| EOG241018C00145000 | 2024-04-19 12:52PM EDT | 2024-10-18 | 6.40 | 6.10 | 6.40 | 0.00 | - | 5 | 57 | 27.96% |
| EOG241115C00145000 | 2024-04-23 11:07AM EDT | 2024-11-15 | 7.20 | 7.20 | 7.40 | 0.00 | - | 1 | 8 | 28.55% |
| EOG241220C00145000 | 2024-04-15 3:38PM EDT | 2024-12-20 | 8.49 | 8.30 | 8.60 | 0.00 | - | 22 | 49 | 29.21% |
| EOG250117C00145000 | 2023-12-13 4:54PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 604 | 1.56% |
| EOG250620C00145000 | 2024-04-19 12:07PM EDT | 2025-06-20 | 13.45 | 13.00 | 15.30 | 0.00 | - | 300 | 406 | 33.71% |
| EOG260116C00145000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 18.00 | 16.10 | 18.10 | +1.30 | +7.78% | 8 | 515 | 31.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240503P00145000 | 2024-04-16 1:29PM EDT | 2024-05-03 | 13.55 | 10.60 | 10.90 | 0.00 | - | - | 1 | 38.57% |
| EOG240517P00145000 | 2024-04-12 3:19PM EDT | 2024-05-17 | 11.70 | 10.90 | 11.20 | 0.00 | - | 10 | 9 | 28.25% |
| EOG240621P00145000 | 2024-04-24 11:22AM EDT | 2024-06-21 | 11.40 | 11.60 | 12.00 | 0.00 | - | 1 | 2 | 23.30% |
| EOG240719P00145000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 15.20 | 12.40 | 12.80 | 0.00 | - | 3 | 87 | 23.02% |
| EOG240920P00145000 | 2024-04-17 12:08PM EDT | 2024-09-20 | 16.40 | 14.10 | 14.50 | 0.00 | - | 1 | 13 | 23.16% |
| EOG241018P00145000 | 2024-04-16 2:52PM EDT | 2024-10-18 | 17.10 | 14.70 | 15.20 | 0.00 | - | 1 | 92 | 23.29% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 16.90 | 16.30 | 16.70 | 0.00 | - | - | 4 | 23.65% |
| EOG250117P00145000 | 2023-10-25 10:39AM EDT | 2025-01-17 | 25.60 | 25.40 | 28.40 | 0.00 | - | 14 | 0 | 48.07% |
| EOG250620P00145000 | 2024-04-11 10:30AM EDT | 2025-06-20 | 20.20 | 19.80 | 20.30 | 0.00 | - | - | 130 | 24.24% |
| EOG260116P00145000 | 2023-10-23 2:42PM EDT | 2026-01-16 | 29.10 | 29.40 | 31.60 | 0.00 | - | 11 | 12 | 35.85% |
© 2024 Yahoo. All rights reserved.