EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524C00120000 | 2024-04-08 3:51PM EDT | 120.00 | 16.20 | 13.60 | 14.90 | 0.00 | - | - | 5 | 38.28% |
| EOG240524C00121000 | 2024-04-23 3:53PM EDT | 121.00 | 16.19 | 12.90 | 14.10 | 0.00 | - | - | 1 | 38.84% |
| EOG240524C00126000 | 2024-04-12 3:06PM EDT | 126.00 | 10.71 | 9.30 | 9.50 | 0.00 | - | 1 | 2 | 32.08% |
| EOG240524C00128000 | 2024-04-15 10:14AM EDT | 128.00 | 8.55 | 7.70 | 8.00 | 0.00 | - | 2 | 0 | 31.67% |
| EOG240524C00129000 | 2024-04-17 10:52AM EDT | 129.00 | 7.96 | 7.00 | 7.20 | 0.00 | - | 1 | 2 | 30.69% |
| EOG240524C00130000 | 2024-04-08 9:40AM EDT | 130.00 | 8.62 | 6.30 | 6.50 | 0.00 | - | 5 | 5 | 30.30% |
| EOG240524C00131000 | 2024-04-10 1:06PM EDT | 131.00 | 8.05 | 5.70 | 5.90 | 0.00 | - | - | 24 | 30.43% |
| EOG240524C00132000 | 2024-04-30 10:08AM EDT | 132.00 | 5.45 | 5.10 | 5.20 | -2.65 | -32.72% | 1 | 5 | 29.54% |
| EOG240524C00133000 | 2024-04-23 9:58AM EDT | 133.00 | 5.00 | 4.50 | 4.60 | 0.00 | - | 1 | 6 | 29.14% |
| EOG240524C00134000 | 2024-04-26 9:51AM EDT | 134.00 | 4.67 | 3.90 | 4.10 | 0.00 | - | 45 | 44 | 29.18% |
| EOG240524C00135000 | 2024-04-29 10:56AM EDT | 135.00 | 4.27 | 3.40 | 3.60 | 0.00 | - | 3 | 4 | 28.94% |
| EOG240524C00136000 | 2024-04-29 1:51PM EDT | 136.00 | 3.90 | 2.95 | 3.10 | 0.00 | - | 1 | 3 | 28.42% |
| EOG240524C00137000 | 2024-04-30 11:00AM EDT | 137.00 | 2.70 | 2.55 | 2.70 | -1.20 | -30.77% | 1 | 7 | 28.35% |
| EOG240524C00138000 | 2024-04-23 10:50AM EDT | 138.00 | 2.76 | 2.15 | 2.30 | 0.00 | - | - | 31 | 27.98% |
| EOG240524C00139000 | 2024-04-29 3:55PM EDT | 139.00 | 2.69 | 1.85 | 1.95 | 0.00 | - | 1 | 2 | 27.69% |
| EOG240524C00140000 | 2024-04-29 3:07PM EDT | 140.00 | 2.15 | 1.60 | 1.70 | 0.00 | - | 2 | 18 | 27.93% |
| EOG240524C00141000 | 2024-04-29 2:42PM EDT | 141.00 | 1.95 | 1.30 | 1.40 | 0.00 | - | 1 | 15 | 27.47% |
| EOG240524C00142000 | 2024-04-25 11:32AM EDT | 142.00 | 1.78 | 1.10 | 1.20 | 0.00 | - | 2 | 4 | 27.61% |
| EOG240524C00145000 | 2024-04-26 12:53PM EDT | 145.00 | 1.06 | 0.60 | 0.70 | 0.00 | - | 1 | 12 | 27.52% |
| EOG240524C00147000 | 2024-04-11 9:35AM EDT | 147.00 | 1.55 | 0.40 | 0.50 | 0.00 | - | - | 20 | 27.86% |
| EOG240524C00148000 | 2024-04-22 10:10AM EDT | 148.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | - | 1 | 27.66% |
| EOG240524C00150000 | 2024-04-23 10:50AM EDT | 150.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 29 | 49 | 28.42% |
| EOG240524C00160000 | 2024-04-19 3:59PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 33.30% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240524P00115000 | 2024-04-25 2:02PM EDT | 115.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 3 | 58 | 34.28% |
| EOG240524P00120000 | 2024-04-29 9:59AM EDT | 120.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 10 | 14 | 29.83% |
| EOG240524P00125000 | 2024-04-25 12:36PM EDT | 125.00 | 0.77 | 0.75 | 0.85 | 0.00 | - | 1 | 15 | 27.83% |
| EOG240524P00126000 | 2024-04-12 3:06PM EDT | 126.00 | 1.83 | 0.90 | 1.00 | 0.00 | - | 3 | 3 | 27.37% |
| EOG240524P00128000 | 2024-04-24 11:29AM EDT | 128.00 | 1.48 | 1.30 | 1.45 | 0.00 | - | - | 1 | 27.15% |
| EOG240524P00129000 | 2024-04-29 3:52PM EDT | 129.00 | 1.15 | 1.55 | 1.70 | 0.00 | - | 1 | 11 | 26.83% |
| EOG240524P00130000 | 2024-04-25 1:45PM EDT | 130.00 | 1.67 | 1.85 | 2.00 | 0.00 | - | 1 | 12 | 26.64% |
| EOG240524P00131000 | 2024-04-30 9:54AM EDT | 131.00 | 1.95 | 2.20 | 2.35 | -0.53 | -21.37% | 1 | 9 | 26.53% |
| EOG240524P00132000 | 2024-04-25 3:55PM EDT | 132.00 | 2.45 | 2.60 | 2.70 | 0.00 | - | - | 1 | 26.12% |
| EOG240524P00133000 | 2024-04-26 3:11PM EDT | 133.00 | 2.35 | 3.00 | 3.10 | 0.00 | - | 2 | 5 | 25.78% |
| EOG240524P00134000 | 2024-04-29 2:18PM EDT | 134.00 | 2.73 | 3.40 | 3.60 | 0.00 | - | 20 | 21 | 25.86% |
| EOG240524P00135000 | 2024-04-24 10:10AM EDT | 135.00 | 3.80 | 4.00 | 4.10 | 0.00 | - | 5 | 4 | 25.62% |
© 2024 Yahoo. All rights reserved.