EOG Resources, Inc. (EOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.10 | 0.00 | - | 10 | 12 | 34.57% |
| EOG240503C00145000 | 2024-04-18 11:59AM EDT | 2024-05-03 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 19 | 34.18% |
| EOG240510C00145000 | 2024-04-19 12:51PM EDT | 2024-05-10 | 0.61 | 0.55 | 0.70 | +0.10 | +19.61% | 10 | 45 | 31.74% |
| EOG240517C00145000 | 2024-04-19 3:13PM EDT | 2024-05-17 | 0.80 | 0.80 | 0.90 | +0.15 | +23.08% | 157 | 665 | 29.81% |
| EOG240524C00145000 | 2024-04-19 2:54PM EDT | 2024-05-24 | 1.08 | 1.00 | 1.20 | -0.29 | -21.17% | 5 | 8 | 29.48% |
| EOG240531C00145000 | 2024-04-11 1:59PM EDT | 2024-05-31 | 2.15 | 1.25 | 1.40 | 0.00 | - | - | 1 | 28.52% |
| EOG240621C00145000 | 2024-04-19 11:54AM EDT | 2024-06-21 | 2.25 | 2.05 | 2.20 | +0.44 | +24.31% | 7 | 159 | 28.08% |
| EOG240719C00145000 | 2024-04-19 11:34AM EDT | 2024-07-19 | 3.00 | 2.95 | 3.20 | +0.43 | +16.73% | 5 | 2,288 | 27.88% |
| EOG240920C00145000 | 2024-04-19 1:11PM EDT | 2024-09-20 | 5.45 | 5.30 | 5.60 | +0.15 | +2.83% | 33 | 895 | 29.10% |
| EOG241018C00145000 | 2024-04-19 12:52PM EDT | 2024-10-18 | 6.40 | 6.20 | 6.50 | +0.10 | +1.59% | 5 | 52 | 29.30% |
| EOG241115C00145000 | 2024-04-12 9:56AM EDT | 2024-11-15 | 9.40 | 7.20 | 7.50 | 0.00 | - | 6 | 6 | 29.87% |
| EOG241220C00145000 | 2024-04-15 3:38PM EDT | 2024-12-20 | 8.49 | 8.20 | 8.70 | 0.00 | - | 22 | 49 | 30.48% |
| EOG250117C00145000 | 2023-12-13 4:54PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 604 | 3.13% |
| EOG250620C00145000 | 2024-04-19 12:07PM EDT | 2025-06-20 | 13.45 | 12.70 | 14.30 | -2.05 | -13.23% | 300 | 106 | 32.93% |
| EOG260116C00145000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 16.00 | 15.00 | 17.80 | -0.10 | -0.62% | 8 | 475 | 31.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517P00145000 | 2024-04-12 3:19PM EDT | 2024-05-17 | 11.70 | 12.10 | 14.50 | 0.00 | - | 10 | 9 | 46.03% |
| EOG240621P00145000 | 2024-04-12 1:14PM EDT | 2024-06-21 | 11.80 | 12.00 | 13.40 | 0.00 | - | 1 | 1 | 24.37% |
| EOG240719P00145000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 15.20 | 13.70 | 14.30 | 0.00 | - | 3 | 87 | 24.63% |
| EOG240920P00145000 | 2024-04-17 12:08PM EDT | 2024-09-20 | 16.40 | 15.30 | 15.90 | 0.00 | - | 1 | 13 | 24.30% |
| EOG241018P00145000 | 2024-04-16 2:52PM EDT | 2024-10-18 | 17.10 | 15.90 | 16.90 | 0.00 | - | 1 | 92 | 25.28% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 16.90 | 17.20 | 18.20 | 0.00 | - | - | 4 | 24.96% |
| EOG250117P00145000 | 2023-10-25 10:39AM EDT | 2025-01-17 | 25.60 | 25.40 | 28.40 | 0.00 | - | 14 | 0 | 46.15% |
| EOG250620P00145000 | 2024-04-11 10:30AM EDT | 2025-06-20 | 20.20 | 20.80 | 21.70 | 0.00 | - | - | 130 | 25.19% |
| EOG260116P00145000 | 2023-10-23 2:42PM EDT | 2026-01-16 | 29.10 | 29.40 | 31.60 | 0.00 | - | 11 | 12 | 34.79% |
© 2024 Yahoo. All rights reserved.