Canada markets closed

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.63-2.87 (-2.77%)
At close: 04:00PM EST
100.25 -0.38 (-0.38%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG220128C000630002022-01-18 9:49AM EST63.0044.0837.8539.700.00--0272.27%
EOG220128C000680002022-01-12 3:17PM EST68.0034.7730.3034.700.00-30280.86%
EOG220128C000750002022-01-12 3:17PM EST75.0027.7723.3527.800.00-87231.40%
EOG220128C000780002022-01-12 3:17PM EST78.0024.8120.5024.800.00-3280.47%
EOG220128C000800002022-01-12 3:07PM EST80.0022.5018.3523.000.00-25081.25%
EOG220128C000820002021-12-13 11:45AM EST82.007.475.007.200.00-100.00%
EOG220128C000830002021-12-15 2:00PM EST83.004.9021.8024.500.00--1265.92%
EOG220128C000850002022-01-19 11:21AM EST85.0019.4113.5018.000.00-2272.66%
EOG220128C000860002022-01-21 3:38PM EST86.0014.5012.7016.60-5.50-27.50%1452.34%
EOG220128C000870002022-01-12 3:07PM EST87.0015.0511.5015.900.00-25058.59%
EOG220128C000880002022-01-12 3:17PM EST88.0014.8110.5015.000.00-6060.16%
EOG220128C000890002022-01-12 3:17PM EST89.0013.8210.2013.450.00-3061.72%
EOG220128C000900002022-01-21 3:24PM EST90.0010.409.3011.80-4.15-28.52%351596.29%
EOG220128C000910002022-01-10 1:04PM EST91.006.858.0512.000.00-1062.99%
EOG220128C000920002022-01-12 3:41PM EST92.0010.657.5510.550.00-66275058.98%
EOG220128C000930002022-01-13 11:25AM EST93.0010.046.509.600.00-3353.81%
EOG220128C000940002022-01-13 11:57AM EST94.009.706.458.550.00-2062.89%
EOG220128C000950002022-01-20 3:41PM EST95.009.724.907.800.00-49252.59%
EOG220128C000960002022-01-21 3:28PM EST96.005.004.206.25-1.78-26.25%221268.70%
EOG220128C000970002022-01-20 2:27PM EST97.009.003.506.400.00-63354.69%
EOG220128C000980002022-01-21 3:27PM EST98.003.722.804.65-5.18-58.20%111462.26%
EOG220128C000990002022-01-21 3:05PM EST99.003.242.964.90-3.58-52.49%31559.67%
EOG220128C001000002022-01-21 3:21PM EST100.002.542.053.35-3.76-59.68%2913058.96%
EOG220128C001010002022-01-21 2:58PM EST101.002.131.952.68-2.87-57.40%121355.49%
EOG220128C001020002022-01-21 3:52PM EST102.001.921.382.32-2.24-53.85%15112657.03%
EOG220128C001030002022-01-21 2:58PM EST103.001.361.042.11-2.53-65.04%1517360.60%
EOG220128C001040002022-01-21 3:58PM EST104.001.220.961.47-2.21-64.43%382954.35%
EOG220128C001050002022-01-21 3:31PM EST105.000.670.071.29-1.03-60.59%4923856.67%
EOG220128C001060002022-01-21 2:24PM EST106.000.810.511.02-2.09-72.07%1013056.10%
EOG220128C001070002022-01-21 11:03AM EST107.000.670.430.62-1.68-71.49%295150.59%
EOG220128C001080002022-01-21 2:34PM EST108.000.430.310.59-0.74-63.25%246654.39%
EOG220128C001090002022-01-20 11:12AM EST109.000.490.240.79-0.75-60.48%113856.45%
EOG220128C001100002022-01-21 2:09PM EST110.000.300.120.35-0.40-57.14%393654.39%
EOG220128C001110002022-01-20 11:52AM EST111.000.950.120.430.00---54.79%
EOG220128C001120002022-01-20 11:30AM EST112.000.700.160.240.00--054.39%
EOG220128C001130002022-01-20 1:07PM EST113.000.680.040.340.00-11057.23%
EOG220128C001140002022-01-19 11:13AM EST114.000.350.000.230.00-1254.88%
EOG220128C001150002022-01-20 12:50PM EST115.000.400.000.000.00--025.00%
EOG220128C001180002022-01-18 9:41AM EST118.000.350.000.000.00--025.00%
EOG220128C001230002022-01-19 9:42AM EST123.000.17-0.000.00---25.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG220128P000480002022-01-07 12:58PM EST48.000.100.002.130.00-11391.99%
EOG220128P000530002022-01-18 12:07AM EST53.000.100.000.050.00--4190.63%
EOG220128P000630002022-01-20 1:50PM EST63.000.050.010.520.00-1012199.22%
EOG220128P000680002022-01-20 1:49PM EST68.000.05-0.000.00--050.00%
EOG220128P000720002022-01-20 1:57PM EST72.000.050.010.100.00-103213116.41%
EOG220128P000730002021-12-20 12:00AM EST73.001.290.000.430.00--2138.87%
EOG220128P000750002022-01-19 2:27PM EST75.000.040.002.170.00-56186.13%
EOG220128P000780002022-01-14 12:52PM EST78.000.160.002.170.00-11167.09%
EOG220128P000790002021-12-28 10:14AM EST79.001.230.002.180.00-44161.04%
EOG220128P000800002022-01-11 1:09PM EST80.000.150.002.180.00-1015154.83%
EOG220128P000810002022-01-04 10:40AM EST81.000.310.002.180.00-15148.63%
EOG220128P000820002022-01-11 2:21PM EST82.000.200.001.360.00-212124.32%
EOG220128P000830002022-01-14 12:52PM EST83.000.250.000.360.00-22987.50%
EOG220128P000840002022-01-19 11:52AM EST84.000.130.000.180.00-14273.24%
EOG220128P000850002022-01-11 11:56AM EST85.000.300.000.210.00-55471.09%
EOG220128P000860002022-01-07 11:35AM EST86.000.710.010.390.00-22075.59%
EOG220128P000870002022-01-04 10:40AM EST87.000.960.010.260.00-33165.82%
EOG220128P000880002022-01-21 1:11PM EST88.000.170.110.26+0.03+21.43%14965.53%
EOG220128P000890002022-01-21 3:42PM EST89.000.250.052.11-0.01-3.85%14499.56%
EOG220128P000900002022-01-21 1:17PM EST90.000.650.190.36+0.64+6,400.00%603462.01%
EOG220128P000910002022-01-21 3:45PM EST91.000.360.090.61+0.15+71.43%71960.94%
EOG220128P000920002022-01-18 10:02AM EST92.000.330.230.52+0.03+10.00%31457.08%
EOG220128P000940002022-01-14 10:15AM EST94.000.600.460.730.00-101354.59%
EOG220128P000950002022-01-21 3:55PM EST95.000.800.481.12+0.65+433.33%1664754.88%
EOG220128P000960002022-01-21 3:06PM EST96.000.910.791.15+0.51+127.50%38253.13%
EOG220128P000970002022-01-21 3:47PM EST97.001.301.031.34+0.91+233.33%181151.61%
EOG220128P000980002022-01-21 1:58PM EST98.001.151.332.18+0.59+105.36%4756.74%
EOG220128P000990002022-01-21 3:40PM EST99.001.871.342.15+1.41+306.52%11856.67%
EOG220128P001000002022-01-21 3:53PM EST100.003.001.732.88+2.14+248.84%222550.83%
EOG220128P001010002022-01-21 3:30PM EST101.003.061.552.88+0.79+34.80%16652.20%
EOG220128P001020002022-01-21 11:24AM EST102.002.393.003.70+1.27+113.39%222050.34%
EOG220128P001030002022-01-21 11:19AM EST103.003.053.604.35+1.42+87.12%22950.34%
EOG220128P001040002022-01-21 11:11AM EST104.003.684.104.85+1.68+84.00%1454.54%
EOG220128P001050002022-01-20 2:32PM EST105.002.104.554.800.00--035.16%
EOG220128P001060002022-01-20 3:54PM EST106.004.044.505.500.00--028.42%