EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240719C00073500 | 2024-04-25 1:49PM EDT | 73.50 | 62.93 | 59.90 | 62.60 | 0.00 | - | 20 | 20 | 91.70% |
| EOG240719C00075000 | 2024-02-26 3:24PM EDT | 75.00 | 37.72 | 50.10 | 53.40 | 0.00 | - | 2 | 1 | 0.00% |
| EOG240719C00085000 | 2024-01-12 12:40PM EDT | 85.00 | 32.38 | 26.40 | 29.60 | 0.00 | - | - | 2 | 0.00% |
| EOG240719C00088500 | 2023-12-05 4:43PM EDT | 88.50 | 34.80 | 32.80 | 35.80 | 0.00 | - | - | 1 | 0.00% |
| EOG240719C00090000 | 2024-04-15 2:34PM EDT | 90.00 | 44.16 | 43.40 | 46.50 | 0.00 | - | - | 2 | 67.63% |
| EOG240719C00093500 | 2023-12-20 2:18PM EDT | 93.50 | 33.00 | 19.50 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| EOG240719C00095000 | 2024-02-23 3:58PM EDT | 95.00 | 20.20 | 29.00 | 32.90 | 0.00 | - | 1 | 1 | 0.00% |
| EOG240719C00098500 | 2024-04-11 10:34AM EDT | 98.50 | 38.38 | 35.60 | 37.00 | 0.00 | - | 12 | 60 | 53.98% |
| EOG240719C00100000 | 2024-04-12 9:47AM EDT | 100.00 | 39.85 | 33.70 | 36.40 | 0.00 | - | 1 | 18 | 54.18% |
| EOG240719C00103500 | 2024-03-05 11:11AM EDT | 103.50 | 17.20 | 29.50 | 33.60 | 0.00 | - | 60 | 80 | 64.04% |
| EOG240719C00105000 | 2024-03-07 11:01AM EDT | 105.00 | 16.90 | 30.10 | 34.00 | 0.00 | - | 1 | 68 | 61.33% |
| EOG240719C00108500 | 2024-04-05 10:05AM EDT | 108.50 | 27.63 | 25.70 | 28.00 | 0.00 | - | 1 | 136 | 52.42% |
| EOG240719C00110000 | 2024-04-16 1:40PM EDT | 110.00 | 23.60 | 24.40 | 25.30 | 0.00 | - | 3 | 58 | 42.35% |
| EOG240719C00113500 | 2024-04-24 2:07PM EDT | 113.50 | 23.50 | 21.20 | 21.90 | 0.00 | - | 4 | 111 | 38.23% |
| EOG240719C00115000 | 2024-04-12 2:45PM EDT | 115.00 | 22.17 | 19.70 | 21.90 | 0.00 | - | 5 | 29 | 44.89% |
| EOG240719C00118500 | 2024-04-26 2:24PM EDT | 118.50 | 20.20 | 16.90 | 17.30 | 0.00 | - | 15 | 248 | 33.64% |
| EOG240719C00120000 | 2024-04-29 1:42PM EDT | 120.00 | 18.40 | 15.60 | 16.10 | 0.00 | - | 1 | 189 | 33.09% |
| EOG240719C00123500 | 2024-04-26 2:45PM EDT | 123.50 | 15.70 | 12.90 | 13.40 | 0.00 | - | 15 | 171 | 31.75% |
| EOG240719C00125000 | 2024-04-19 9:55AM EDT | 125.00 | 13.04 | 10.40 | 12.10 | 0.00 | - | 6 | 201 | 30.27% |
| EOG240719C00128500 | 2024-04-17 12:40PM EDT | 128.50 | 9.60 | 9.40 | 9.70 | 0.00 | - | 23 | 213 | 29.12% |
| EOG240719C00130000 | 2024-04-25 3:28PM EDT | 130.00 | 10.80 | 8.30 | 8.80 | 0.00 | - | 1 | 153 | 28.86% |
| EOG240719C00133500 | 2024-04-25 11:59AM EDT | 133.50 | 8.30 | 6.40 | 6.70 | 0.00 | - | 2 | 107 | 27.51% |
| EOG240719C00135000 | 2024-04-30 12:32PM EDT | 135.00 | 6.00 | 5.80 | 6.00 | -1.10 | -15.49% | 8 | 659 | 27.40% |
| EOG240719C00138500 | 2024-04-30 12:20PM EDT | 138.50 | 4.70 | 4.20 | 4.40 | -0.90 | -16.07% | 6 | 203 | 26.47% |
| EOG240719C00140000 | 2024-04-30 12:02PM EDT | 140.00 | 4.00 | 3.60 | 3.80 | -0.86 | -17.70% | 33 | 1,196 | 26.06% |
| EOG240719C00143500 | 2024-04-30 12:35PM EDT | 143.50 | 2.65 | 2.55 | 2.65 | -0.75 | -22.06% | 5 | 303 | 25.33% |
| EOG240719C00145000 | 2024-04-30 11:44AM EDT | 145.00 | 2.55 | 2.15 | 2.30 | -0.55 | -17.74% | 11 | 2,312 | 25.32% |
| EOG240719C00148500 | 2024-04-30 10:42AM EDT | 148.50 | 1.75 | 1.45 | 1.60 | -0.55 | -23.91% | 1 | 398 | 25.14% |
| EOG240719C00150000 | 2024-04-29 3:35PM EDT | 150.00 | 1.75 | 1.25 | 1.35 | 0.00 | - | 8 | 293 | 25.00% |
| EOG240719C00153500 | 2024-04-29 12:59PM EDT | 153.50 | 1.25 | 0.85 | 0.95 | 0.00 | - | 1 | 66 | 25.20% |
| EOG240719C00155000 | 2024-04-25 11:37AM EDT | 155.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 2 | 209 | 25.15% |
| EOG240719C00158500 | 2024-04-23 1:38PM EDT | 158.50 | 0.80 | 0.40 | 0.55 | 0.00 | - | 3 | 7 | 25.29% |
| EOG240719C00160000 | 2024-04-24 3:20PM EDT | 160.00 | 0.62 | 0.35 | 0.45 | 0.00 | - | 3 | 2,512 | 25.17% |
| EOG240719C00165000 | 2024-04-02 3:18PM EDT | 165.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | - | 1 | 25.29% |
| EOG240719C00173500 | 2024-04-02 3:21PM EDT | 173.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 27.54% |
| EOG240719C00175000 | 2023-11-17 4:21PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EOG240719C00178500 | 2024-03-12 12:18PM EDT | 178.50 | 0.08 | 0.10 | 0.25 | 0.00 | - | - | 1 | 32.52% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240719P00068500 | 2023-12-18 10:32AM EDT | 68.50 | 0.50 | 0.05 | 0.80 | 0.00 | - | - | 5 | 76.22% |
| EOG240719P00073500 | 2024-02-27 2:48PM EDT | 73.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 58.50% |
| EOG240719P00075000 | 2024-02-02 3:32PM EDT | 75.00 | 0.54 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 59.18% |
| EOG240719P00078500 | 2024-03-06 1:57PM EDT | 78.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 52.64% |
| EOG240719P00080000 | 2024-02-23 12:22PM EDT | 80.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 53.22% |
| EOG240719P00083500 | 2024-04-22 1:18PM EDT | 83.50 | 0.11 | 0.00 | 0.35 | 0.00 | - | 40 | 115 | 54.00% |
| EOG240719P00085000 | 2024-04-02 3:18PM EDT | 85.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 111 | 52.25% |
| EOG240719P00088500 | 2024-03-14 12:02PM EDT | 88.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 102 | 43.75% |
| EOG240719P00090000 | 2024-03-11 10:27AM EDT | 90.00 | 0.73 | 0.05 | 0.15 | 0.00 | - | 1 | 8 | 40.33% |
| EOG240719P00093500 | 2024-04-01 3:04PM EDT | 93.50 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 634 | 36.91% |
| EOG240719P00095000 | 2024-04-25 11:33AM EDT | 95.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 208 | 35.45% |
| EOG240719P00098500 | 2024-04-11 2:06PM EDT | 98.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 80 | 33.64% |
| EOG240719P00100000 | 2024-04-12 1:10PM EDT | 100.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 33.50% |
| EOG240719P00103500 | 2024-04-09 3:32PM EDT | 103.50 | 0.40 | 0.25 | 0.30 | 0.00 | - | 1 | 37 | 31.10% |
| EOG240719P00105000 | 2024-04-26 12:14PM EDT | 105.00 | 0.28 | 0.30 | 0.35 | 0.00 | - | 10 | 75 | 30.52% |
| EOG240719P00108500 | 2024-04-25 3:35PM EDT | 108.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 2 | 52 | 29.22% |
| EOG240719P00110000 | 2024-04-23 12:42PM EDT | 110.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 3 | 94 | 28.88% |
| EOG240719P00113500 | 2024-04-26 2:45PM EDT | 113.50 | 0.60 | 0.75 | 0.85 | 0.00 | - | 15 | 156 | 27.61% |
| EOG240719P00115000 | 2024-04-23 12:40PM EDT | 115.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 1 | 96 | 27.21% |
| EOG240719P00118500 | 2024-04-25 2:06PM EDT | 118.50 | 1.15 | 1.35 | 1.45 | 0.00 | - | 9 | 156 | 26.28% |
| EOG240719P00120000 | 2024-04-29 3:14PM EDT | 120.00 | 1.27 | 1.60 | 1.70 | 0.00 | - | 4 | 279 | 25.95% |
| EOG240719P00123500 | 2024-04-25 1:50PM EDT | 123.50 | 1.95 | 2.35 | 2.45 | 0.00 | - | 13 | 241 | 25.28% |
| EOG240719P00125000 | 2024-04-30 11:30AM EDT | 125.00 | 2.40 | 2.70 | 2.80 | +0.30 | +14.29% | 10 | 422 | 24.79% |
| EOG240719P00128500 | 2024-04-25 1:55PM EDT | 128.50 | 3.10 | 3.80 | 4.00 | 0.00 | - | 1 | 70 | 24.55% |
| EOG240719P00130000 | 2024-04-30 10:46AM EDT | 130.00 | 3.90 | 4.30 | 4.50 | +0.42 | +12.07% | 1 | 147 | 24.00% |
| EOG240719P00133500 | 2024-04-29 10:34AM EDT | 133.50 | 4.89 | 5.80 | 6.10 | 0.00 | - | 5 | 88 | 23.60% |
| EOG240719P00135000 | 2024-04-30 12:33PM EDT | 135.00 | 6.70 | 6.70 | 6.80 | +0.90 | +15.52% | 81 | 692 | 23.08% |
| EOG240719P00138500 | 2024-04-29 3:21PM EDT | 138.50 | 7.20 | 8.60 | 8.90 | 0.00 | - | 28 | 118 | 22.82% |
| EOG240719P00140000 | 2024-04-23 2:28PM EDT | 140.00 | 8.90 | 9.60 | 10.00 | 0.00 | - | 1 | 56 | 23.16% |
| EOG240719P00143500 | 2024-04-12 11:56AM EDT | 143.50 | 11.10 | 11.90 | 12.30 | 0.00 | - | 3 | 34 | 21.80% |
| EOG240719P00145000 | 2024-04-16 2:07PM EDT | 145.00 | 15.20 | 13.00 | 13.50 | 0.00 | - | 3 | 87 | 21.83% |
| EOG240719P00148500 | 2024-04-11 1:08PM EDT | 148.50 | 14.50 | 16.00 | 17.30 | 0.00 | - | 2 | 11 | 26.95% |
| EOG240719P00150000 | 2024-04-11 12:36PM EDT | 150.00 | 16.00 | 15.40 | 18.30 | 0.00 | - | 1 | 49 | 25.46% |
| EOG240719P00153500 | 2024-04-08 12:40PM EDT | 153.50 | 18.80 | 20.40 | 21.10 | 0.00 | - | - | 1 | 23.35% |
© 2024 Yahoo. All rights reserved.