EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240920C00080000 | 2024-04-15 3:41PM EDT | 80.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EOG240920C00085000 | 2024-01-18 11:13AM EDT | 85.00 | 28.35 | 30.90 | 31.40 | 0.00 | - | 1 | 0 | 0.00% |
| EOG240920C00090000 | 2024-03-04 1:55PM EDT | 90.00 | 28.90 | 42.60 | 46.50 | 0.00 | - | 10 | 1 | 44.73% |
| EOG240920C00095000 | 2024-03-13 2:02PM EDT | 95.00 | 30.23 | 39.00 | 43.30 | 0.00 | - | 4 | 8 | 53.35% |
| EOG240920C00100000 | 2024-03-12 2:10PM EDT | 100.00 | 23.96 | 36.90 | 39.30 | 0.00 | - | 1 | 13 | 53.14% |
| EOG240920C00105000 | 2024-04-01 11:42AM EDT | 105.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| EOG240920C00110000 | 2024-04-12 10:28AM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| EOG240920C00115000 | 2024-04-26 10:39AM EDT | 115.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| EOG240920C00120000 | 2024-04-26 9:56AM EDT | 120.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 13 | 450 | 0.00% |
| EOG240920C00125000 | 2024-04-23 3:29PM EDT | 125.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 36 | 75 | 0.00% |
| EOG240920C00130000 | 2024-04-29 2:19PM EDT | 130.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| EOG240920C00135000 | 2024-04-29 10:23AM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| EOG240920C00140000 | 2024-04-29 2:11PM EDT | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 1.56% |
| EOG240920C00145000 | 2024-04-29 3:21PM EDT | 145.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 930 | 3.13% |
| EOG240920C00150000 | 2024-04-29 12:24PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| EOG240920C00155000 | 2024-04-29 3:52PM EDT | 155.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 6.25% |
| EOG240920C00160000 | 2024-04-23 12:13PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 6.25% |
| EOG240920C00165000 | 2024-04-12 11:42AM EDT | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| EOG240920C00170000 | 2024-04-15 10:11AM EDT | 170.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| EOG240920C00175000 | 2024-04-22 1:29PM EDT | 175.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| EOG240920C00200000 | 2024-04-23 2:38PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240920P00065000 | 2024-03-05 2:54PM EDT | 65.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 2,000 | 51.76% |
| EOG240920P00070000 | 2024-02-23 12:23PM EDT | 70.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 50.20% |
| EOG240920P00075000 | 2024-04-02 3:22PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EOG240920P00080000 | 2024-03-19 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| EOG240920P00085000 | 2024-03-20 3:19PM EDT | 85.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 65 | 224 | 39.31% |
| EOG240920P00090000 | 2024-04-11 10:16AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 209 | 12.50% |
| EOG240920P00095000 | 2024-04-24 9:57AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 12.50% |
| EOG240920P00100000 | 2024-04-24 2:28PM EDT | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 280 | 12.50% |
| EOG240920P00105000 | 2024-03-26 3:11PM EDT | 105.00 | 2.05 | 0.75 | 1.20 | 0.00 | - | 2 | 79 | 32.29% |
| EOG240920P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 6.25% |
| EOG240920P00115000 | 2024-04-29 11:27AM EDT | 115.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
| EOG240920P00120000 | 2024-04-29 11:27AM EDT | 120.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,210 | 3.13% |
| EOG240920P00125000 | 2024-04-29 2:44PM EDT | 125.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 3.13% |
| EOG240920P00130000 | 2024-04-29 10:17AM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 1.56% |
| EOG240920P00135000 | 2024-04-29 11:16AM EDT | 135.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.20% |
| EOG240920P00140000 | 2024-04-26 2:20PM EDT | 140.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 60 | 166 | 0.00% |
| EOG240920P00145000 | 2024-04-17 12:08PM EDT | 145.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| EOG240920P00150000 | 2024-04-10 10:38AM EDT | 150.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.