EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517C00090000 | 2024-04-12 3:59PM EDT | 90.00 | 45.30 | 42.40 | 45.40 | 0.00 | - | 2 | 0 | 112.60% |
| EOG240517C00095000 | 2024-02-12 2:38PM EDT | 95.00 | 19.80 | 26.20 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240517C00100000 | 2024-04-12 2:03PM EDT | 100.00 | 36.00 | 32.10 | 35.40 | 0.00 | - | 25 | 0 | 82.52% |
| EOG240517C00105000 | 2024-04-12 3:37PM EDT | 105.00 | 30.20 | 27.80 | 30.50 | 0.00 | - | 41 | 1 | 81.30% |
| EOG240517C00110000 | 2024-04-12 2:03PM EDT | 110.00 | 24.80 | 22.20 | 24.00 | 0.00 | - | 40 | 2 | 65.72% |
| EOG240517C00115000 | 2024-04-29 12:40PM EDT | 115.00 | 21.50 | 18.10 | 18.80 | 0.00 | - | 3 | 95 | 49.76% |
| EOG240517C00120000 | 2024-04-25 9:47AM EDT | 120.00 | 15.50 | 12.60 | 13.80 | 0.00 | - | 5 | 229 | 38.55% |
| EOG240517C00123000 | 2024-04-25 11:19AM EDT | 123.00 | 12.70 | 10.70 | 11.00 | 0.00 | - | - | 1 | 34.91% |
| EOG240517C00124000 | 2024-04-25 9:50AM EDT | 124.00 | 11.80 | 9.90 | 10.10 | 0.00 | - | - | 3 | 33.91% |
| EOG240517C00125000 | 2024-04-30 10:17AM EDT | 125.00 | 10.61 | 8.90 | 9.30 | -1.18 | -10.01% | 1 | 1,155 | 33.99% |
| EOG240517C00126000 | 2024-04-30 11:35AM EDT | 126.00 | 9.50 | 8.20 | 8.40 | -0.50 | -5.00% | 1 | 4 | 32.52% |
| EOG240517C00127000 | 2024-04-26 10:46AM EDT | 127.00 | 9.20 | 7.30 | 7.60 | 0.00 | - | 1 | 1 | 32.00% |
| EOG240517C00128000 | 2024-04-24 11:16AM EDT | 128.00 | 8.20 | 6.60 | 7.00 | 0.00 | - | - | 4 | 33.20% |
| EOG240517C00129000 | 2024-04-30 11:16AM EDT | 129.00 | 7.10 | 5.80 | 6.10 | -1.10 | -13.41% | 1 | 25 | 31.06% |
| EOG240517C00130000 | 2024-04-29 2:19PM EDT | 130.00 | 7.35 | 5.20 | 5.40 | 0.00 | - | 1 | 668 | 30.55% |
| EOG240517C00131000 | 2024-04-30 11:34AM EDT | 131.00 | 5.50 | 4.60 | 4.80 | -1.50 | -21.43% | 5 | 66 | 30.62% |
| EOG240517C00132000 | 2024-04-29 12:16PM EDT | 132.00 | 6.09 | 4.00 | 4.20 | 0.00 | - | 2 | 10 | 30.29% |
| EOG240517C00133000 | 2024-04-29 2:26PM EDT | 133.00 | 5.20 | 3.50 | 3.60 | 0.00 | - | 2 | 19 | 29.59% |
| EOG240517C00134000 | 2024-04-30 11:16AM EDT | 134.00 | 3.20 | 3.00 | 3.10 | -0.80 | -20.00% | 9 | 12 | 29.38% |
| EOG240517C00135000 | 2024-04-30 2:45PM EDT | 135.00 | 2.60 | 2.60 | 2.70 | -1.36 | -34.34% | 27 | 1,174 | 29.63% |
| EOG240517C00136000 | 2024-04-30 2:45PM EDT | 136.00 | 2.20 | 2.15 | 2.25 | -1.27 | -36.60% | 17 | 86 | 29.05% |
| EOG240517C00137000 | 2024-04-30 12:53PM EDT | 137.00 | 1.86 | 1.75 | 1.90 | -0.94 | -33.57% | 2 | 8 | 28.98% |
| EOG240517C00138000 | 2024-04-30 1:57PM EDT | 138.00 | 1.63 | 1.45 | 1.55 | -0.80 | -32.92% | 7 | 38 | 28.49% |
| EOG240517C00139000 | 2024-04-29 3:47PM EDT | 139.00 | 2.11 | 1.20 | 1.25 | 0.00 | - | 11 | 60 | 28.08% |
| EOG240517C00140000 | 2024-04-30 1:57PM EDT | 140.00 | 1.06 | 0.95 | 1.00 | -0.74 | -41.11% | 2,009 | 1,331 | 27.74% |
| EOG240517C00141000 | 2024-04-30 2:23PM EDT | 141.00 | 0.85 | 0.75 | 0.80 | -0.77 | -47.53% | 1,506 | 5 | 27.56% |
| EOG240517C00142000 | 2024-04-29 10:42AM EDT | 142.00 | 1.10 | 0.55 | 0.65 | 0.00 | - | 4 | 6 | 27.64% |
| EOG240517C00143000 | 2024-04-26 2:02PM EDT | 143.00 | 1.11 | 0.45 | 0.50 | 0.00 | - | 4 | 13 | 27.30% |
| EOG240517C00144000 | 2024-04-30 11:17AM EDT | 144.00 | 0.55 | 0.35 | 0.40 | -0.25 | -31.25% | 12 | 4 | 27.39% |
| EOG240517C00145000 | 2024-04-30 2:40PM EDT | 145.00 | 0.30 | 0.25 | 0.30 | -0.35 | -53.85% | 2,020 | 1,315 | 27.08% |
| EOG240517C00146000 | 2024-04-30 10:18AM EDT | 146.00 | 0.35 | 0.20 | 0.25 | -0.15 | -30.00% | 1 | 155 | 27.54% |
| EOG240517C00147000 | 2024-04-26 11:30AM EDT | 147.00 | 0.40 | 0.15 | 0.20 | 0.00 | - | 7 | 26 | 27.69% |
| EOG240517C00148000 | 2024-04-26 2:16PM EDT | 148.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 5 | 11 | 29.20% |
| EOG240517C00149000 | 2024-04-29 11:59AM EDT | 149.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 37 | 28.96% |
| EOG240517C00150000 | 2024-04-29 11:05AM EDT | 150.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 2 | 49 | 28.22% |
| EOG240517C00155000 | 2024-04-17 1:04PM EDT | 155.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 34.57% |
| EOG240517C00160000 | 2024-04-10 10:59AM EDT | 160.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 51.17% |
| EOG240517C00165000 | 2024-04-15 3:16PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517P00080000 | 2024-02-28 4:56PM EDT | 80.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 86.72% |
| EOG240517P00085000 | 2024-03-25 12:56PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 94.14% |
| EOG240517P00090000 | 2024-04-17 3:22PM EDT | 90.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 21 | 80.86% |
| EOG240517P00095000 | 2024-04-23 11:29AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 59.38% |
| EOG240517P00100000 | 2024-04-19 10:06AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 238 | 51.17% |
| EOG240517P00105000 | 2024-04-29 11:29AM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 47.27% |
| EOG240517P00110000 | 2024-04-29 10:33AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 641 | 43.26% |
| EOG240517P00115000 | 2024-04-29 9:33AM EDT | 115.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 1,120 | 34.57% |
| EOG240517P00120000 | 2024-04-29 12:22PM EDT | 120.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 312 | 31.15% |
| EOG240517P00121000 | 2024-04-22 1:32PM EDT | 121.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 140 | 30.47% |
| EOG240517P00122000 | 2024-04-22 11:11AM EDT | 122.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | - | 10 | 29.59% |
| EOG240517P00123000 | 2024-04-23 3:53PM EDT | 123.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | - | 1 | 29.44% |
| EOG240517P00125000 | 2024-04-30 1:25PM EDT | 125.00 | 0.60 | 0.55 | 0.65 | +0.25 | +71.43% | 2,001 | 972 | 28.17% |
| EOG240517P00126000 | 2024-04-30 1:30PM EDT | 126.00 | 0.75 | 0.70 | 0.85 | +0.28 | +59.57% | 10 | 16 | 28.44% |
| EOG240517P00127000 | 2024-04-30 2:48PM EDT | 127.00 | 1.00 | 0.95 | 1.05 | +0.40 | +200.00% | 1 | 2 | 28.27% |
| EOG240517P00128000 | 2024-04-30 12:26PM EDT | 128.00 | 1.04 | 1.20 | 1.30 | +0.37 | +55.22% | 2 | 8 | 28.25% |
| EOG240517P00129000 | 2024-04-30 11:09AM EDT | 129.00 | 1.25 | 1.40 | 1.55 | +0.29 | +30.21% | 6 | 9 | 27.82% |
| EOG240517P00130000 | 2024-04-30 11:52AM EDT | 130.00 | 1.65 | 1.75 | 1.90 | +0.56 | +51.38% | 19 | 966 | 27.95% |
| EOG240517P00131000 | 2024-04-30 1:39PM EDT | 131.00 | 2.15 | 2.15 | 2.20 | +0.35 | +19.44% | 8 | 25 | 27.23% |
| EOG240517P00132000 | 2024-04-30 1:39PM EDT | 132.00 | 2.55 | 2.55 | 2.65 | +0.85 | +50.00% | 13 | 13 | 27.44% |
| EOG240517P00133000 | 2024-04-30 1:39PM EDT | 133.00 | 3.00 | 3.00 | 3.20 | +0.05 | +1.69% | 31 | 30 | 28.05% |
| EOG240517P00134000 | 2024-04-30 2:17PM EDT | 134.00 | 3.44 | 3.50 | 3.60 | +1.14 | +49.57% | 42 | 20 | 26.98% |
| EOG240517P00135000 | 2024-04-30 2:26PM EDT | 135.00 | 3.80 | 4.00 | 4.20 | +1.06 | +38.69% | 24 | 405 | 27.20% |
| EOG240517P00136000 | 2024-04-29 3:17PM EDT | 136.00 | 3.30 | 4.60 | 4.80 | 0.00 | - | 2 | 18 | 27.00% |
| EOG240517P00138000 | 2024-04-29 12:36PM EDT | 138.00 | 4.00 | 5.80 | 6.20 | 0.00 | - | 10 | 11 | 27.20% |
| EOG240517P00139000 | 2024-04-25 10:02AM EDT | 139.00 | 6.30 | 6.10 | 6.90 | 0.00 | - | - | 3 | 26.67% |
| EOG240517P00140000 | 2024-04-22 2:19PM EDT | 140.00 | 6.65 | 7.40 | 7.80 | 0.00 | - | 40 | 84 | 27.95% |
| EOG240517P00141000 | 2024-04-24 2:11PM EDT | 141.00 | 7.10 | 8.20 | 8.70 | 0.00 | - | - | 20 | 29.03% |
| EOG240517P00142000 | 2024-04-25 12:16PM EDT | 142.00 | 7.50 | 9.10 | 9.70 | 0.00 | - | - | 10 | 31.18% |
| EOG240517P00145000 | 2024-04-25 12:16PM EDT | 145.00 | 9.90 | 11.60 | 12.30 | 0.00 | - | 1 | 9 | 31.25% |
© 2024 Yahoo. All rights reserved.