Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EOG240328C00130000 | 2024-03-28 3:30PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 119 | 22.27% |
EOG240405C00130000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.56 | 0.50 | 0.60 | +0.24 | +75.00% | 72 | 398 | 17.68% |
EOG240412C00130000 | 2024-03-28 12:42PM EDT | 2024-04-12 | 1.00 | 1.05 | 1.20 | -0.02 | -1.96% | 5 | 69 | 19.56% |
EOG240419C00130000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 1.53 | 1.30 | 1.45 | +0.63 | +70.00% | 26 | 705 | 18.40% |
EOG240426C00130000 | 2024-03-28 11:04AM EDT | 2024-04-26 | 2.00 | 1.55 | 1.95 | +0.69 | +52.67% | 2 | 94 | 19.69% |
EOG240503C00130000 | 2024-03-28 1:54PM EDT | 2024-05-03 | 2.77 | 1.30 | 3.80 | +0.22 | +8.63% | 5 | 3 | 29.33% |
EOG240517C00130000 | 2024-03-28 12:52PM EDT | 2024-05-17 | 3.40 | 3.30 | 3.50 | +0.39 | +12.96% | 6 | 447 | 23.40% |
EOG240621C00130000 | 2024-03-28 3:34PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.20 | +0.80 | +18.60% | 26 | 292 | 24.93% |
EOG240719C00130000 | 2024-03-28 11:34AM EDT | 2024-07-19 | 5.74 | 5.90 | 6.10 | +0.44 | +8.30% | 5 | 133 | 24.81% |
EOG240920C00130000 | 2024-03-28 10:01AM EDT | 2024-09-20 | 7.92 | 8.10 | 8.60 | +0.32 | +4.21% | 1 | 351 | 26.95% |
EOG241018C00130000 | 2024-03-28 2:10PM EDT | 2024-10-18 | 9.30 | 9.10 | 9.30 | +0.25 | +2.76% | 14 | 59 | 26.87% |
EOG241220C00130000 | 2024-03-26 3:15PM EDT | 2024-12-20 | 10.30 | 10.80 | 11.50 | 0.00 | - | 12 | 419 | 28.54% |
EOG250117C00130000 | 2023-12-13 1:29PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 0.39% |
EOG250620C00130000 | 2024-03-27 3:10PM EDT | 2025-06-20 | 14.50 | 15.20 | 15.70 | 0.00 | - | 100 | 144 | 29.47% |
EOG260116C00130000 | 2024-03-27 3:50PM EDT | 2026-01-16 | 17.60 | 18.80 | 19.60 | 0.00 | - | 120 | 186 | 30.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EOG240328P00130000 | 2024-02-12 12:47PM EDT | 2024-03-28 | 18.00 | 7.40 | 9.30 | 0.00 | - | - | 4 | 268.36% |
EOG240412P00130000 | 2024-03-18 2:31PM EDT | 2024-04-12 | 7.21 | 2.95 | 3.10 | 0.00 | - | - | 17 | 16.90% |
EOG240419P00130000 | 2024-03-15 10:40AM EDT | 2024-04-19 | 7.80 | 3.80 | 4.10 | 0.00 | - | 1 | 37 | 22.41% |
EOG240517P00130000 | 2024-03-28 2:22PM EDT | 2024-05-17 | 5.50 | 5.50 | 5.70 | -1.40 | -20.29% | 13 | 29 | 23.62% |
EOG240621P00130000 | 2024-03-28 1:46PM EDT | 2024-06-21 | 6.70 | 6.50 | 6.80 | -3.60 | -34.95% | 2 | 18 | 22.67% |
EOG240719P00130000 | 2024-03-26 11:31AM EDT | 2024-07-19 | 9.10 | 7.50 | 7.70 | 0.00 | - | 10 | 25 | 22.86% |
EOG240920P00130000 | 2024-03-28 3:27PM EDT | 2024-09-20 | 9.10 | 9.20 | 9.50 | -1.20 | -11.65% | 134 | 16 | 23.42% |
EOG241018P00130000 | 2024-03-28 3:23PM EDT | 2024-10-18 | 9.90 | 9.80 | 10.40 | -1.20 | -10.81% | 31 | 25 | 24.12% |
EOG241220P00130000 | 2024-03-27 11:00AM EDT | 2024-12-20 | 12.60 | 11.30 | 11.60 | 0.00 | - | 4 | 57 | 23.84% |
EOG250117P00130000 | 2023-11-10 1:48PM EDT | 2025-01-17 | 18.80 | 19.70 | 20.30 | 0.00 | - | 1 | 54 | 41.72% |
EOG260116P00130000 | 2024-01-24 12:31PM EDT | 2026-01-16 | 27.00 | 25.50 | 26.40 | 0.00 | - | 11 | 17 | 36.99% |