EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510C00118000 | 2024-03-28 11:11AM EDT | 118.00 | 10.32 | 16.70 | 20.30 | 0.00 | - | 1 | 0 | 104.64% |
| EOG240510C00121000 | 2024-04-17 12:07PM EDT | 121.00 | 11.90 | 12.10 | 12.70 | 0.00 | - | 2 | 17 | 47.95% |
| EOG240510C00123000 | 2024-04-17 12:07PM EDT | 123.00 | 10.20 | 10.50 | 10.80 | 0.00 | - | - | 3 | 43.92% |
| EOG240510C00125000 | 2024-04-18 1:51PM EDT | 125.00 | 8.76 | 8.70 | 9.00 | 0.00 | - | 4 | 4 | 41.07% |
| EOG240510C00127000 | 2024-04-18 1:52PM EDT | 127.00 | 6.97 | 6.60 | 7.30 | 0.00 | - | 2 | 2 | 38.72% |
| EOG240510C00128000 | 2024-04-24 3:54PM EDT | 128.00 | 8.80 | 6.30 | 6.50 | 0.00 | - | 7 | 7 | 37.74% |
| EOG240510C00129000 | 2024-04-30 1:25PM EDT | 129.00 | 5.80 | 5.50 | 5.80 | -2.20 | -27.50% | 1 | 1 | 37.62% |
| EOG240510C00130000 | 2024-04-18 3:36PM EDT | 130.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 5 | 10 | 35.84% |
| EOG240510C00131000 | 2024-04-25 12:24PM EDT | 131.00 | 6.40 | 4.20 | 4.40 | 0.00 | - | 1 | 16 | 35.94% |
| EOG240510C00132000 | 2024-04-30 9:35AM EDT | 132.00 | 4.90 | 3.50 | 3.80 | -0.90 | -15.52% | 4 | 24 | 35.52% |
| EOG240510C00133000 | 2024-04-30 12:59PM EDT | 133.00 | 3.13 | 3.00 | 3.20 | -1.47 | -31.96% | 1 | 33 | 34.57% |
| EOG240510C00134000 | 2024-04-30 1:32PM EDT | 134.00 | 2.70 | 2.60 | 2.70 | -1.90 | -41.30% | 1 | 34 | 34.19% |
| EOG240510C00135000 | 2024-04-29 3:14PM EDT | 135.00 | 3.40 | 2.15 | 2.20 | 0.00 | - | 5 | 58 | 33.25% |
| EOG240510C00136000 | 2024-04-30 11:38AM EDT | 136.00 | 2.25 | 1.70 | 1.80 | -0.75 | -25.00% | 1 | 31 | 32.84% |
| EOG240510C00137000 | 2024-04-30 10:28AM EDT | 137.00 | 1.95 | 1.40 | 1.50 | -0.73 | -27.24% | 10 | 39 | 33.03% |
| EOG240510C00138000 | 2024-04-26 2:36PM EDT | 138.00 | 2.35 | 1.10 | 1.20 | 0.00 | - | 1 | 12 | 32.67% |
| EOG240510C00139000 | 2024-04-30 10:03AM EDT | 139.00 | 1.20 | 0.85 | 0.90 | -0.40 | -25.00% | 5 | 16 | 31.64% |
| EOG240510C00140000 | 2024-04-24 1:38PM EDT | 140.00 | 1.55 | 0.65 | 0.75 | 0.00 | - | 1 | 55 | 32.25% |
| EOG240510C00141000 | 2024-04-29 12:35PM EDT | 141.00 | 1.25 | 0.50 | 0.60 | 0.00 | - | 4 | 28 | 32.37% |
| EOG240510C00142000 | 2024-04-29 10:52AM EDT | 142.00 | 0.82 | 0.35 | 0.45 | 0.00 | - | 70 | 81 | 31.98% |
| EOG240510C00143000 | 2024-04-22 12:39PM EDT | 143.00 | 0.45 | 0.25 | 0.35 | -0.45 | -50.00% | 1 | 4 | 32.03% |
| EOG240510C00144000 | 2024-04-23 3:53PM EDT | 144.00 | 0.75 | 0.20 | 0.25 | 0.00 | - | 1 | 6 | 31.54% |
| EOG240510C00145000 | 2024-04-25 3:47PM EDT | 145.00 | 0.23 | 0.10 | 0.20 | -0.37 | -61.67% | 1 | 60 | 31.93% |
| EOG240510C00146000 | 2024-04-23 11:56AM EDT | 146.00 | 0.45 | 0.10 | 0.15 | 0.00 | - | 1 | 5 | 31.98% |
| EOG240510C00147000 | 2024-04-10 1:27PM EDT | 147.00 | 0.92 | 0.05 | 0.15 | 0.00 | - | 5 | 11 | 33.79% |
| EOG240510C00150000 | 2024-04-29 9:47AM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 36.52% |
| EOG240510C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 1 | 28 | 50.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240510P00115000 | 2024-04-24 12:31PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 6 | 43.75% |
| EOG240510P00120000 | 2024-04-29 11:16AM EDT | 120.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 10 | 35.40% |
| EOG240510P00121000 | 2024-04-25 2:06PM EDT | 121.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 9 | 9 | 35.16% |
| EOG240510P00122000 | 2024-04-22 9:42AM EDT | 122.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 5 | 5 | 34.38% |
| EOG240510P00123000 | 2024-04-29 12:30PM EDT | 123.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 3 | 8 | 33.35% |
| EOG240510P00125000 | 2024-04-22 9:31AM EDT | 125.00 | 1.00 | 0.40 | 0.50 | 0.00 | - | 1 | 21 | 32.59% |
| EOG240510P00126000 | 2024-04-09 10:10AM EDT | 126.00 | 1.02 | 0.55 | 0.60 | 0.00 | - | 1 | 3 | 31.54% |
| EOG240510P00127000 | 2024-04-25 1:59PM EDT | 127.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 2 | 31.76% |
| EOG240510P00128000 | 2024-04-25 2:42PM EDT | 128.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 2 | 27 | 31.35% |
| EOG240510P00129000 | 2024-04-29 12:30PM EDT | 129.00 | 0.62 | 1.15 | 1.25 | 0.00 | - | 3 | 5 | 31.08% |
| EOG240510P00130000 | 2024-04-30 9:49AM EDT | 130.00 | 0.95 | 1.45 | 1.60 | +0.15 | +18.75% | 10 | 15 | 31.45% |
| EOG240510P00131000 | 2024-04-25 1:49PM EDT | 131.00 | 1.15 | 1.80 | 1.95 | -0.20 | -14.81% | 1 | 14 | 31.18% |
| EOG240510P00132000 | 2024-04-30 11:50AM EDT | 132.00 | 2.00 | 2.20 | 2.35 | +0.65 | +48.15% | 12 | 24 | 30.91% |
| EOG240510P00133000 | 2024-04-30 1:05PM EDT | 133.00 | 2.85 | 2.65 | 2.75 | +1.30 | +83.87% | 41 | 31 | 30.03% |
| EOG240510P00134000 | 2024-04-30 11:48AM EDT | 134.00 | 2.85 | 3.10 | 3.30 | +0.95 | +50.00% | 3 | 20 | 30.15% |
| EOG240510P00135000 | 2024-04-30 11:15AM EDT | 135.00 | 3.10 | 3.60 | 3.90 | +0.50 | +19.23% | 1 | 36 | 30.23% |
| EOG240510P00136000 | 2024-04-30 10:21AM EDT | 136.00 | 3.50 | 4.30 | 4.50 | +0.40 | +12.90% | 3 | 5 | 29.69% |
| EOG240510P00137000 | 2024-04-29 11:49AM EDT | 137.00 | 3.30 | 5.00 | 5.10 | 0.00 | - | 1 | 31 | 28.42% |
| EOG240510P00138000 | 2024-04-29 2:11PM EDT | 138.00 | 4.00 | 5.70 | 5.90 | 0.00 | - | 1 | 14 | 29.03% |
| EOG240510P00140000 | 2024-04-12 2:01PM EDT | 140.00 | 7.10 | 7.20 | 7.90 | 0.00 | - | 1 | 1 | 35.06% |
| EOG240510P00141000 | 2024-04-12 10:55AM EDT | 141.00 | 6.20 | 8.00 | 8.60 | 0.00 | - | 8 | 8 | 32.94% |
© 2024 Yahoo. All rights reserved.