EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240531C00126000 | 2024-04-18 1:51PM EDT | 126.00 | 9.07 | 9.10 | 10.30 | 0.00 | - | - | 4 | 35.62% |
| EOG240531C00128000 | 2024-04-18 1:52PM EDT | 128.00 | 7.41 | 8.40 | 8.80 | 0.00 | - | - | 2 | 34.53% |
| EOG240531C00131000 | 2024-04-12 1:53PM EDT | 131.00 | 8.20 | 6.20 | 6.60 | 0.00 | - | 6 | 6 | 32.08% |
| EOG240531C00132000 | 2024-04-17 10:52AM EDT | 132.00 | 6.10 | 5.60 | 5.90 | 0.00 | - | - | 3 | 31.15% |
| EOG240531C00133000 | 2024-04-18 1:59PM EDT | 133.00 | 4.65 | 5.00 | 5.30 | 0.00 | - | - | 5 | 30.69% |
| EOG240531C00135000 | 2024-04-30 9:59AM EDT | 135.00 | 4.20 | 3.90 | 4.10 | -0.56 | -11.76% | 5 | 37 | 29.15% |
| EOG240531C00136000 | 2024-04-30 10:32AM EDT | 136.00 | 3.50 | 3.50 | 3.70 | -0.80 | -18.60% | 3 | 25 | 29.33% |
| EOG240531C00137000 | 2024-04-29 3:38PM EDT | 137.00 | 3.90 | 3.00 | 3.20 | 0.00 | - | 5 | 138 | 28.66% |
| EOG240531C00138000 | 2024-04-29 10:56AM EDT | 138.00 | 3.20 | 2.55 | 2.85 | 0.00 | - | 1 | 34 | 28.74% |
| EOG240531C00139000 | 2024-04-15 10:19AM EDT | 139.00 | 3.30 | 2.30 | 2.50 | 0.00 | - | - | 2 | 28.60% |
| EOG240531C00140000 | 2024-04-25 3:14PM EDT | 140.00 | 2.88 | 2.00 | 2.20 | 0.00 | - | 2 | 6 | 28.59% |
| EOG240531C00142000 | 2024-04-19 12:22PM EDT | 142.00 | 1.51 | 1.45 | 1.60 | -0.41 | -21.35% | 1 | 4 | 27.93% |
| EOG240531C00144000 | 2024-04-29 10:19AM EDT | 144.00 | 1.52 | 1.00 | 1.15 | 0.00 | - | 2 | 3 | 27.50% |
| EOG240531C00145000 | 2024-04-11 1:59PM EDT | 145.00 | 2.15 | 0.85 | 1.00 | 0.00 | - | - | 1 | 27.64% |
| EOG240531C00146000 | 2024-04-26 11:36AM EDT | 146.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 6 | 6 | 27.60% |
| EOG240531C00148000 | 2024-04-25 2:14PM EDT | 148.00 | 0.97 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 27.44% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240531P00123000 | 2024-04-18 2:12PM EDT | 123.00 | 1.65 | 0.60 | 0.70 | 0.00 | - | - | 3 | 26.32% |
| EOG240531P00125000 | 2024-04-16 2:56PM EDT | 125.00 | 2.10 | 0.85 | 0.95 | 0.00 | - | - | 1 | 25.39% |
| EOG240531P00127000 | 2024-04-12 1:23PM EDT | 127.00 | 2.05 | 1.20 | 1.35 | 0.00 | - | 11 | 11 | 25.05% |
| EOG240531P00128000 | 2024-04-29 11:47AM EDT | 128.00 | 1.15 | 1.45 | 1.55 | 0.00 | - | 13 | 18 | 24.52% |
| EOG240531P00129000 | 2024-04-29 2:18PM EDT | 129.00 | 1.44 | 1.65 | 1.80 | 0.00 | - | 1 | 4 | 24.17% |
| EOG240531P00130000 | 2024-04-25 3:59PM EDT | 130.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | 1 | 19 | 23.94% |
| EOG240531P00131000 | 2024-04-29 1:12PM EDT | 131.00 | 1.87 | 2.25 | 2.50 | 0.00 | - | 35 | 61 | 24.13% |
| EOG240531P00132000 | 2024-04-25 1:52PM EDT | 132.00 | 2.45 | 2.65 | 2.80 | 0.00 | - | 2 | 11 | 23.39% |
| EOG240531P00134000 | 2024-04-30 11:12AM EDT | 134.00 | 3.50 | 3.50 | 3.70 | +0.50 | +16.67% | 26 | 3 | 23.07% |
| EOG240531P00136000 | 2024-04-29 1:12PM EDT | 136.00 | 3.80 | 4.40 | 4.60 | 0.00 | - | 1 | 6 | 21.64% |
© 2024 Yahoo. All rights reserved.