EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220C00080000 | 2024-02-12 12:43PM EDT | 80.00 | 35.00 | 42.30 | 44.40 | 0.00 | - | - | 1 | 0.00% |
| EOG241220C00085000 | 2024-02-29 3:45PM EDT | 85.00 | 32.10 | 42.70 | 46.30 | 0.00 | - | - | 7 | 0.00% |
| EOG241220C00095000 | 2024-03-21 11:46AM EDT | 95.00 | 33.30 | 39.60 | 43.20 | 0.00 | - | 11 | 40 | 45.24% |
| EOG241220C00100000 | 2024-04-11 10:34AM EDT | 100.00 | 37.38 | 35.70 | 38.20 | 0.00 | - | 12 | 67 | 40.47% |
| EOG241220C00105000 | 2024-03-07 11:17AM EDT | 105.00 | 20.40 | 33.80 | 35.20 | 0.00 | - | 3 | 13 | 43.10% |
| EOG241220C00110000 | 2024-03-06 12:06PM EDT | 110.00 | 16.10 | 29.30 | 31.50 | 0.00 | - | 2 | 64 | 42.21% |
| EOG241220C00115000 | 2024-03-11 1:10PM EDT | 115.00 | 15.60 | 26.40 | 28.60 | 0.00 | - | 4 | 63 | 43.07% |
| EOG241220C00120000 | 2024-04-15 9:31AM EDT | 120.00 | 22.35 | 21.30 | 22.10 | 0.00 | - | 2 | 96 | 33.55% |
| EOG241220C00125000 | 2024-04-22 12:16PM EDT | 125.00 | 18.41 | 18.00 | 18.80 | 0.00 | - | 10 | 168 | 32.59% |
| EOG241220C00130000 | 2024-04-29 2:05PM EDT | 130.00 | 16.00 | 15.10 | 15.70 | 0.00 | - | 1 | 600 | 31.51% |
| EOG241220C00135000 | 2024-04-23 12:04PM EDT | 135.00 | 12.80 | 12.50 | 13.00 | 0.00 | - | 7 | 57 | 30.74% |
| EOG241220C00140000 | 2024-04-29 11:57AM EDT | 140.00 | 11.10 | 10.20 | 10.50 | 0.00 | - | 1 | 241 | 29.77% |
| EOG241220C00145000 | 2024-04-15 3:38PM EDT | 145.00 | 8.49 | 8.20 | 8.40 | 0.00 | - | 22 | 49 | 29.05% |
| EOG241220C00150000 | 2024-04-17 10:43AM EDT | 150.00 | 7.30 | 6.40 | 6.80 | 0.00 | - | 15 | 452 | 28.86% |
| EOG241220C00155000 | 2024-04-24 3:10PM EDT | 155.00 | 5.43 | 5.00 | 5.30 | 0.00 | - | 1 | 179 | 28.28% |
| EOG241220C00160000 | 2024-04-22 10:09AM EDT | 160.00 | 4.20 | 3.80 | 4.10 | 0.00 | - | 1 | 230 | 27.85% |
| EOG241220C00165000 | 2024-04-25 3:45PM EDT | 165.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 1 | 189 | 27.36% |
| EOG241220C00170000 | 2024-04-22 9:32AM EDT | 170.00 | 2.45 | 2.15 | 2.35 | 0.00 | - | 2 | 28 | 27.07% |
| EOG241220C00175000 | 2024-04-12 9:39AM EDT | 175.00 | 2.80 | 1.60 | 1.75 | 0.00 | - | 4 | 4 | 26.76% |
| EOG241220C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | - | 3 | 26.54% |
| EOG241220C00200000 | 2024-04-15 2:37PM EDT | 200.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 20 | 22 | 26.81% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG241220P00055000 | 2024-03-05 2:55PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,005 | 53.66% |
| EOG241220P00060000 | 2024-03-06 10:43AM EDT | 60.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 17 | 22 | 51.51% |
| EOG241220P00065000 | 2024-03-20 2:25PM EDT | 65.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 3 | 6 | 53.76% |
| EOG241220P00070000 | 2024-03-20 12:13PM EDT | 70.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 53 | 42.58% |
| EOG241220P00075000 | 2024-03-18 12:06PM EDT | 75.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 17 | 40.28% |
| EOG241220P00080000 | 2024-04-03 10:23AM EDT | 80.00 | 0.48 | 0.30 | 0.45 | 0.00 | - | 1 | 141 | 36.38% |
| EOG241220P00085000 | 2024-04-16 1:34PM EDT | 85.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 1 | 203 | 34.57% |
| EOG241220P00090000 | 2024-04-19 2:41PM EDT | 90.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 5 | 247 | 33.33% |
| EOG241220P00095000 | 2024-04-15 2:42PM EDT | 95.00 | 1.57 | 1.00 | 1.15 | 0.00 | - | 2 | 43 | 31.89% |
| EOG241220P00100000 | 2024-04-26 12:15PM EDT | 100.00 | 1.60 | 1.40 | 1.65 | 0.00 | - | 2 | 419 | 31.09% |
| EOG241220P00105000 | 2024-04-11 12:09PM EDT | 105.00 | 2.45 | 2.00 | 2.20 | 0.00 | - | 5 | 57 | 29.82% |
| EOG241220P00110000 | 2024-04-22 10:42AM EDT | 110.00 | 3.40 | 2.80 | 3.00 | 0.00 | - | 6 | 51 | 28.94% |
| EOG241220P00115000 | 2024-04-26 12:15PM EDT | 115.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 2 | 130 | 28.04% |
| EOG241220P00120000 | 2024-04-22 3:27PM EDT | 120.00 | 5.40 | 4.90 | 5.20 | 0.00 | - | 13 | 442 | 27.01% |
| EOG241220P00125000 | 2024-04-22 1:14PM EDT | 125.00 | 7.10 | 6.40 | 6.80 | 0.00 | - | 2 | 22 | 26.34% |
| EOG241220P00130000 | 2024-04-22 10:48AM EDT | 130.00 | 9.20 | 8.20 | 8.50 | 0.00 | - | 17 | 82 | 25.12% |
| EOG241220P00135000 | 2024-04-12 12:07PM EDT | 135.00 | 10.80 | 10.50 | 10.80 | 0.00 | - | 23 | 283 | 24.54% |
| EOG241220P00140000 | 2024-04-08 12:24PM EDT | 140.00 | 13.50 | 12.90 | 13.20 | 0.00 | - | 13 | 26 | 23.35% |
| EOG241220P00145000 | 2024-04-12 3:43PM EDT | 145.00 | 16.90 | 15.80 | 16.30 | 0.00 | - | - | 4 | 22.92% |
© 2024 Yahoo. All rights reserved.