EOG - EOG Resources, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230609C00099000 | 2023-05-18 11:16AM EDT | 99.00 | 12.30 | 12.80 | 13.50 | 0.00 | - | 1 | 1 | 62.50% |
| EOG230609C00100000 | 2023-05-30 12:04PM EDT | 100.00 | 8.70 | 11.90 | 12.70 | +8.70 | - | - | 2 | 65.92% |
| EOG230609C00103000 | 2023-05-30 3:10PM EDT | 103.00 | 6.10 | 9.10 | 9.60 | +6.10 | - | - | 2 | 54.49% |
| EOG230609C00104000 | 2023-05-31 10:24AM EDT | 104.00 | 4.80 | 8.20 | 8.80 | +4.80 | - | - | 2 | 54.79% |
| EOG230609C00105000 | 2023-06-02 10:12AM EDT | 105.00 | 6.40 | 7.30 | 7.60 | +1.40 | +28.00% | 7 | 15 | 52.78% |
| EOG230609C00106000 | 2023-06-02 3:08PM EDT | 106.00 | 7.00 | 6.40 | 6.70 | +7.00 | - | 1 | 6 | 50.24% |
| EOG230609C00107000 | 2023-06-02 3:44PM EDT | 107.00 | 5.87 | 5.60 | 5.90 | +1.77 | +43.17% | 36 | 13 | 49.56% |
| EOG230609C00108000 | 2023-06-02 2:29PM EDT | 108.00 | 4.90 | 4.80 | 5.10 | +2.42 | +97.58% | 20 | 140 | 48.00% |
| EOG230609C00109000 | 2023-06-02 2:44PM EDT | 109.00 | 4.50 | 4.10 | 4.30 | +2.40 | +114.29% | 25 | 72 | 45.70% |
| EOG230609C00110000 | 2023-06-02 3:59PM EDT | 110.00 | 3.56 | 3.40 | 3.60 | +1.96 | +122.50% | 309 | 93 | 44.48% |
| EOG230609C00111000 | 2023-06-02 2:34PM EDT | 111.00 | 3.00 | 2.80 | 2.95 | +1.35 | +81.82% | 120 | 49 | 43.21% |
| EOG230609C00112000 | 2023-06-02 3:47PM EDT | 112.00 | 2.37 | 2.25 | 2.40 | +1.42 | +149.47% | 356 | 443 | 42.60% |
| EOG230609C00113000 | 2023-06-02 3:17PM EDT | 113.00 | 2.15 | 1.75 | 1.95 | +1.20 | +126.32% | 115 | 41 | 42.63% |
| EOG230609C00114000 | 2023-06-02 3:47PM EDT | 114.00 | 1.45 | 1.35 | 1.50 | +1.00 | +222.22% | 55 | 31 | 41.50% |
| EOG230609C00115000 | 2023-06-02 3:38PM EDT | 115.00 | 1.19 | 1.00 | 1.15 | +0.79 | +197.50% | 408 | 71 | 41.02% |
| EOG230609C00116000 | 2023-06-02 3:32PM EDT | 116.00 | 1.00 | 0.75 | 0.90 | +0.60 | +150.00% | 15 | 48 | 41.36% |
| EOG230609C00117000 | 2023-06-02 3:50PM EDT | 117.00 | 0.60 | 0.55 | 0.65 | +0.39 | +185.71% | 27 | 13 | 40.58% |
| EOG230609C00118000 | 2023-06-02 2:36PM EDT | 118.00 | 0.47 | 0.40 | 0.50 | +0.27 | +135.00% | 76 | 62 | 41.07% |
| EOG230609C00119000 | 2023-06-02 2:56PM EDT | 119.00 | 0.33 | 0.25 | 0.35 | -1.02 | -75.56% | 12 | 12 | 40.53% |
| EOG230609C00120000 | 2023-06-02 3:37PM EDT | 120.00 | 0.19 | 0.20 | 0.25 | +0.10 | +111.11% | 16 | 48 | 40.53% |
| EOG230609C00121000 | 2023-06-02 2:49PM EDT | 121.00 | 0.14 | 0.10 | 0.20 | +0.03 | +27.27% | 8 | 399 | 41.70% |
| EOG230609C00122000 | 2023-06-02 2:41PM EDT | 122.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 43 | 42.29% |
| EOG230609C00123000 | 2023-05-30 12:16PM EDT | 123.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 50.78% |
| EOG230609C00124000 | 2023-05-23 12:52PM EDT | 124.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 7 | 13 | 56.35% |
| EOG230609C00125000 | 2023-05-30 10:25AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 57.23% |
| EOG230609C00126000 | 2023-05-30 10:44AM EDT | 126.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 52.44% |
| EOG230609C00127000 | 2023-05-08 9:51AM EDT | 127.00 | 1.12 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.13% |
| EOG230609C00128000 | 2023-05-09 3:20PM EDT | 128.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 10 | 55.66% |
| EOG230609C00129000 | 2023-05-05 1:22PM EDT | 129.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 58.40% |
| EOG230609C00130000 | 2023-05-22 2:04PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 58.20% |
| EOG230609C00135000 | 2023-04-28 2:10PM EDT | 135.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 70.31% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG230609P00080000 | 2023-05-30 2:29PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 106 | 119.92% |
| EOG230609P00085000 | 2023-05-25 12:09PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 105.08% |
| EOG230609P00090000 | 2023-05-31 10:05AM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 85.94% |
| EOG230609P00095000 | 2023-05-30 9:30AM EDT | 95.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 55.08% |
| EOG230609P00097000 | 2023-06-02 10:14AM EDT | 97.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 2 | 1 | 60.16% |
| EOG230609P00098000 | 2023-05-22 9:32AM EDT | 98.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 60.94% |
| EOG230609P00099000 | 2023-06-02 12:14PM EDT | 99.00 | 0.10 | 0.05 | 0.25 | +0.10 | - | 1 | 10 | 57.13% |
| EOG230609P00100000 | 2023-06-02 3:59PM EDT | 100.00 | 0.15 | 0.10 | 0.15 | -0.27 | -64.29% | 5 | 26 | 51.37% |
| EOG230609P00101000 | 2023-06-01 1:42PM EDT | 101.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 119 | 52.64% |
| EOG230609P00102000 | 2023-06-02 3:35PM EDT | 102.00 | 0.17 | 0.15 | 0.20 | -0.63 | -78.75% | 30 | 48 | 48.63% |
| EOG230609P00103000 | 2023-06-02 1:20PM EDT | 103.00 | 0.27 | 0.15 | 0.25 | -0.77 | -74.04% | 1 | 11 | 47.07% |
| EOG230609P00104000 | 2023-06-02 12:48PM EDT | 104.00 | 0.31 | 0.25 | 0.30 | -0.54 | -63.53% | 1 | 29 | 44.97% |
| EOG230609P00105000 | 2023-06-02 2:23PM EDT | 105.00 | 0.39 | 0.30 | 0.40 | -0.61 | -61.00% | 4 | 41 | 44.19% |
| EOG230609P00106000 | 2023-06-01 2:35PM EDT | 106.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 9 | 56 | 44.04% |
| EOG230609P00107000 | 2023-06-02 2:31PM EDT | 107.00 | 0.70 | 0.55 | 0.70 | -1.00 | -58.82% | 20 | 71 | 42.87% |
| EOG230609P00108000 | 2023-06-02 3:10PM EDT | 108.00 | 0.80 | 0.75 | 1.00 | -0.90 | -52.94% | 22 | 358 | 44.14% |
| EOG230609P00109000 | 2023-06-02 3:17PM EDT | 109.00 | 0.95 | 1.00 | 1.20 | -1.85 | -66.07% | 14 | 235 | 42.14% |
| EOG230609P00110000 | 2023-06-02 1:41PM EDT | 110.00 | 1.45 | 1.35 | 1.50 | -1.35 | -48.21% | 20 | 429 | 41.16% |
| EOG230609P00111000 | 2023-06-02 2:31PM EDT | 111.00 | 1.85 | 1.75 | 1.90 | -1.25 | -40.32% | 53 | 45 | 40.89% |
| EOG230609P00112000 | 2023-06-02 2:29PM EDT | 112.00 | 2.25 | 2.20 | 2.35 | -2.85 | -55.88% | 49 | 93 | 40.33% |
| EOG230609P00113000 | 2023-05-31 12:22PM EDT | 113.00 | 5.92 | 2.75 | 2.90 | 0.00 | - | 2 | 19 | 40.33% |
| EOG230609P00114000 | 2023-06-02 12:39PM EDT | 114.00 | 3.50 | 3.30 | 3.50 | -2.38 | -40.48% | 13 | 110 | 40.04% |
| EOG230609P00115000 | 2023-06-02 10:19AM EDT | 115.00 | 5.00 | 3.90 | 4.20 | -1.00 | -16.67% | 1 | 9 | 40.43% |
| EOG230609P00116000 | 2023-06-01 12:20PM EDT | 116.00 | 6.70 | 4.60 | 4.90 | 0.00 | - | 1 | 17 | 39.62% |
| EOG230609P00117000 | 2023-05-26 10:27AM EDT | 117.00 | 6.62 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 39.80% |
| EOG230609P00118000 | 2023-05-30 11:18AM EDT | 118.00 | 10.50 | 6.20 | 6.50 | 0.00 | - | 1 | 1 | 38.77% |
| EOG230609P00119000 | 2023-05-30 2:30PM EDT | 119.00 | 10.90 | 7.00 | 7.40 | 0.00 | - | 2 | 0 | 39.50% |
| EOG230609P00120000 | 2023-05-23 12:35PM EDT | 120.00 | 6.10 | 7.80 | 8.30 | 0.00 | - | 1 | 0 | 39.26% |
| EOG230609P00122000 | 2023-05-31 9:34AM EDT | 122.00 | 13.90 | 9.70 | 10.50 | +13.90 | - | - | 0 | 54.30% |
| EOG230609P00123000 | 2023-05-19 1:34PM EDT | 123.00 | 9.10 | 10.70 | 11.30 | 0.00 | - | 2 | 0 | 49.32% |
| EOG230609P00124000 | 2023-05-08 1:12PM EDT | 124.00 | 9.50 | 11.70 | 12.30 | 0.00 | - | - | 0 | 52.44% |
| EOG230609P00125000 | 2023-05-01 3:21PM EDT | 125.00 | 8.52 | 17.40 | 18.00 | 0.00 | - | - | 0 | 162.26% |
| EOG230609P00135000 | 2023-04-28 2:43PM EDT | 135.00 | 16.41 | 24.10 | 25.60 | 0.00 | - | 5 | 0 | 142.38% |
© 2023 Yahoo. All rights reserved.