EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 8.70 | 12.80 | 0.00 | - | 6 | 6 | 79.69% |
| EOG240503C00125000 | 2024-04-12 3:16PM EDT | 2024-05-03 | 10.05 | 10.70 | 12.60 | 0.00 | - | 10 | 36 | 56.74% |
| EOG240510C00125000 | 2024-04-18 1:51PM EDT | 2024-05-10 | 8.76 | 11.10 | 13.00 | 0.00 | - | 4 | 4 | 59.30% |
| EOG240517C00125000 | 2024-04-26 10:56AM EDT | 2024-05-17 | 10.80 | 10.30 | 13.00 | +0.30 | +2.86% | 4 | 1,152 | 48.98% |
| EOG240621C00125000 | 2024-04-19 1:38PM EDT | 2024-06-21 | 11.89 | 12.60 | 13.30 | 0.00 | - | 40 | 321 | 32.24% |
| EOG240719C00125000 | 2024-04-19 9:55AM EDT | 2024-07-19 | 13.04 | 13.10 | 14.30 | 0.00 | - | 6 | 201 | 31.17% |
| EOG240920C00125000 | 2024-04-23 3:29PM EDT | 2024-09-20 | 15.98 | 15.40 | 17.90 | 0.00 | - | 36 | 75 | 35.68% |
| EOG241018C00125000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 16.87 | 16.40 | 17.60 | 0.00 | - | 1 | 18 | 31.82% |
| EOG241220C00125000 | 2024-04-22 12:16PM EDT | 2024-12-20 | 18.41 | 18.20 | 19.60 | 0.00 | - | 10 | 168 | 32.38% |
| 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 | 22.20 | 24.70 | 0.00 | - | 3 | 14 | 33.98% |
| EOG260116C00125000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 25.80 | 25.50 | 29.10 | 0.00 | - | 3 | 115 | 34.46% |
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 | 79.69% |
| EOG240503P00125000 | 2024-04-25 1:39PM EDT | 2024-05-03 | 0.28 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 36.62% |
| EOG240510P00125000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 1.00 | 0.25 | 0.35 | 0.00 | - | 1 | 21 | 30.62% |
| EOG240517P00125000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.50 | -0.27 | -40.30% | 18 | 483 | 27.88% |
| EOG240524P00125000 | 2024-04-25 12:36PM EDT | 2024-05-24 | 0.77 | 0.60 | 0.75 | 0.00 | - | 1 | 15 | 27.52% |
| EOG240531P00125000 | 2024-04-16 2:56PM EDT | 2024-05-31 | 2.10 | 0.75 | 2.55 | 0.00 | - | - | 1 | 40.21% |
| EOG240621P00125000 | 2024-04-25 12:54PM EDT | 2024-06-21 | 1.55 | 1.35 | 1.50 | 0.00 | - | 3 | 154 | 25.27% |
| EOG240719P00125000 | 2024-04-26 2:30PM EDT | 2024-07-19 | 2.20 | 2.10 | 2.35 | -0.05 | -2.22% | 25 | 407 | 25.17% |
| EOG240920P00125000 | 2024-04-23 10:44AM EDT | 2024-09-20 | 4.63 | 3.80 | 4.10 | 0.00 | - | 29 | 120 | 25.37% |
| EOG241018P00125000 | 2024-04-24 10:29AM EDT | 2024-10-18 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 68 | 26.08% |
| EOG241220P00125000 | 2024-04-22 1:14PM EDT | 2024-12-20 | 7.10 | 6.20 | 6.50 | 0.00 | - | 2 | 22 | 26.29% |
| 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 | 9.80 | 12.50 | 0.00 | - | 300 | 600 | 31.20% |
| EOG260116P00125000 | 2024-04-25 11:29AM EDT | 2026-01-16 | 13.10 | 12.10 | 13.90 | 0.00 | - | 1 | 232 | 27.63% |
© 2024 Yahoo. All rights reserved.