Canada markets closed

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
104.82-6.80 (-6.09%)
At close: 04:00PM EDT
104.86 +0.04 (+0.04%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG220708C001000002022-07-05 2:17PM EDT100.004.505.305.70-4.93-52.28%915663.28%
EOG220708C001050002022-07-05 3:49PM EDT105.002.202.002.45-5.60-71.79%761660.99%
EOG220708C001060002022-07-05 3:42PM EDT106.001.601.601.90-3.40-68.00%70160.11%
EOG220708C001082002022-07-05 3:32PM EDT108.200.800.801.15-3.16-79.80%104459.13%
EOG220708C001100002022-07-05 3:59PM EDT110.000.670.550.70-2.33-77.67%916360.94%
EOG220708C001110002022-07-05 1:21PM EDT111.000.400.300.60-2.80-87.50%165260.35%
EOG220708C001120002022-07-05 3:51PM EDT112.000.300.200.50-1.72-85.15%1293461.62%
EOG220708C001132002022-07-05 1:46PM EDT113.200.170.100.35-1.73-91.05%303660.94%
EOG220708C001150002022-07-05 12:59PM EDT115.000.080.100.20-1.37-94.48%16031564.06%
EOG220708C001160002022-07-05 3:45PM EDT116.000.180.100.30-1.07-85.60%1014073.05%
EOG220708C001170002022-07-05 10:17AM EDT117.000.220.100.20-0.68-75.56%1116473.24%
EOG220708C001182002022-07-05 2:57PM EDT118.200.100.050.30-0.60-85.71%14881.05%
EOG220708C001192002022-07-01 12:36PM EDT119.200.450.000.450.00-314290.04%
EOG220708C001202002022-07-05 1:38PM EDT120.200.070.050.20-0.28-80.00%84784.38%
EOG220708C001212002022-06-30 2:49PM EDT121.200.150.000.25-0.37-71.15%27688.28%
EOG220708C001222002022-07-01 3:02PM EDT122.200.150.000.450.00-425103.32%
EOG220708C001232002022-07-01 11:06AM EDT123.200.300.000.350.00-913102.34%
EOG220708C001242002022-07-01 10:39AM EDT124.200.280.050.100.00-101692.19%
EOG220708C001252002022-07-05 11:51AM EDT125.200.180.000.30-0.17-48.57%1337107.42%
EOG220708C001262002022-06-27 3:41PM EDT126.200.650.000.450.00--2119.92%
EOG220708C001272002022-06-30 10:53AM EDT127.200.310.001.000.00-118146.88%
EOG220708C001282002022-06-29 3:09PM EDT128.200.330.000.800.00-110143.85%
EOG220708C001290002022-06-07 1:02PM EDT129.0017.118.309.800.00-11447.02%
EOG220708C001292002022-06-21 12:07PM EDT129.201.050.001.250.00--2164.06%
EOG220708C001300002022-06-13 10:59AM EDT130.007.457.908.600.00-11431.20%
EOG220708C001302002022-06-29 11:25AM EDT130.200.300.001.700.00-220182.03%
EOG220708C001312002022-06-24 9:40AM EDT131.200.380.000.450.00-59139.45%
EOG220708C001320002022-06-06 3:40PM EDT132.0012.206.607.800.00--0413.82%
EOG220708C001330002022-06-10 12:38PM EDT133.0012.316.107.000.00--1400.88%
EOG220708C001332002022-06-28 3:38PM EDT133.200.280.000.400.00-110143.75%
EOG220708C001342002022-06-16 3:21PM EDT134.201.250.000.450.00--2150.59%
EOG220708C001350002022-05-27 11:04AM EDT135.007.455.206.500.00-11391.50%
EOG220708C001352002022-06-27 9:53AM EDT135.200.350.000.450.00-13154.30%
EOG220708C001362002022-06-29 1:31PM EDT136.200.150.000.450.00-3841157.81%
EOG220708C001370002022-06-13 9:32AM EDT137.007.604.405.400.00-11372.95%
EOG220708C001372002022-06-28 1:13PM EDT137.200.390.000.450.00-13161.33%
EOG220708C001380002022-06-13 10:16AM EDT138.004.404.005.100.00-545366.94%
EOG220708C001382002022-06-23 10:14AM EDT138.200.020.000.500.00-113167.77%
EOG220708C001390002022-06-13 10:48AM EDT139.003.353.504.400.00-11352.00%
EOG220708C001392002022-06-28 11:23AM EDT139.200.400.000.150.00-284290142.19%
EOG220708C001400002022-06-13 10:13AM EDT140.003.903.204.400.00-614351.86%
EOG220708C001402002022-06-17 3:47PM EDT140.200.410.000.400.00-417168.16%
EOG220708C001410002022-06-13 11:44AM EDT141.003.592.853.900.00-3295341.60%
EOG220708C001412002022-06-13 11:44AM EDT141.203.000.000.500.00--2178.13%
EOG220708C001420002022-06-13 10:03AM EDT142.003.582.653.600.00-39337.21%
EOG220708C001422002022-06-13 10:03AM EDT142.202.950.000.600.00--1187.50%
EOG220708C001430002022-06-13 11:44AM EDT143.003.002.303.300.00-23329.39%
EOG220708C001432002022-06-17 10:08AM EDT143.200.480.000.450.00-11181.64%
EOG220708C001440002022-06-13 10:03AM EDT144.002.952.102.900.00-12321.88%
EOG220708C001442002022-06-28 11:23AM EDT144.200.350.000.650.00-5354197.07%
EOG220708C001450002022-06-01 10:32AM EDT145.004.501.852.750.00--1317.87%
EOG220708C001452002022-06-13 9:32AM EDT145.203.150.000.350.00--50180.47%
EOG220708C001460002022-06-13 10:49AM EDT146.001.651.702.400.00-153311.23%
EOG220708C001470002022-06-13 9:32AM EDT147.003.151.452.250.00-151306.25%
EOG220708C001472002022-06-17 2:31PM EDT147.200.260.000.550.00-36201.17%
EOG220708C001482002022-06-17 10:03AM EDT148.200.700.000.500.00-161200.98%
EOG220708C001490002022-06-09 11:52AM EDT149.004.301.201.850.00-33298.14%
EOG220708C001500002022-06-13 11:32AM EDT150.001.351.051.700.00-565294.04%
EOG220708C001532002022-06-15 10:45AM EDT153.200.700.000.200.00--4188.67%
EOG220708C001550002022-06-09 12:11PM EDT155.002.680.551.400.00-15288.09%
EOG220708C001582002022-06-13 12:03PM EDT158.200.760.000.200.00--2201.95%
EOG220708C001600002022-06-24 10:35AM EDT160.000.050.000.200.00-11206.64%
EOG220708C001632002022-06-13 9:45AM EDT163.200.980.000.200.00--2214.84%
EOG220708C001650002022-06-13 9:45AM EDT165.000.980.050.750.00-12270.12%
EOG220708C001682002022-06-24 10:36AM EDT168.200.050.000.200.00-11226.95%
EOG220708C001732002022-06-27 12:36PM EDT173.200.050.000.200.00--15238.67%
EOG220708C001782002022-06-27 12:36PM EDT178.200.050.000.200.00-2021250.00%
EOG220708C001800002022-06-13 10:58AM EDT180.000.05--0.00---0.00%
EOG220708C001832002022-06-27 12:35PM EDT183.200.050.000.150.00--30252.34%
EOG220708C001882002022-07-05 10:25AM EDT188.200.010.000.05-0.01-50.00%405783232.81%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EOG220708P000750002022-06-27 12:47PM EDT75.000.050.000.050.00-81161148.44%
EOG220708P000800002022-06-29 11:19AM EDT80.000.050.000.100.00--15133.59%
EOG220708P000820002022-06-29 11:17AM EDT82.000.050.000.450.00--1156.84%
EOG220708P000850002022-07-05 12:45PM EDT85.000.050.000.100.00-11,004107.03%
EOG220708P000882002022-07-05 2:12PM EDT88.200.150.050.20+0.09+150.00%1677104.69%
EOG220708P000900002022-06-23 11:22AM EDT90.000.600.000.250.00--294.53%
EOG220708P000950002022-07-05 3:40PM EDT95.000.300.100.40+0.01+3.45%710676.95%
EOG220708P000970002022-07-05 12:59PM EDT97.000.700.350.55+0.50+250.00%6975.88%
EOG220708P000982002022-07-05 1:10PM EDT98.201.050.400.75+0.85+425.00%4773.05%
EOG220708P001000002022-07-05 3:50PM EDT100.000.950.801.00+0.55+137.50%1155871.29%
EOG220708P001010002022-07-05 1:27PM EDT101.001.650.851.20+0.35+26.92%5366.70%
EOG220708P001020002022-07-05 3:56PM EDT102.001.351.051.45+0.91+206.82%1153264.21%
EOG220708P001032002022-07-05 3:52PM EDT103.201.851.551.85+1.13+156.94%1408864.45%
EOG220708P001050002022-07-05 1:27PM EDT105.003.502.302.65+2.52+257.14%9210662.84%
EOG220708P001060002022-07-05 1:35PM EDT106.004.202.903.20+3.15+300.00%40963.33%
EOG220708P001070002022-07-05 1:39PM EDT107.005.103.503.80+3.80+292.31%192262.79%
EOG220708P001082002022-07-05 3:07PM EDT108.205.504.204.90+3.20+139.13%343765.04%
EOG220708P001100002022-07-05 3:10PM EDT110.007.105.506.20+3.35+89.33%387062.60%
EOG220708P001110002022-07-05 12:43PM EDT111.007.806.506.90+4.41+130.09%24663.38%
EOG220708P001120002022-07-05 11:24AM EDT112.009.007.207.90+6.25+227.27%74962.70%
EOG220708P001132002022-07-05 10:19AM EDT113.207.608.209.20+2.50+49.02%113966.80%
EOG220708P001150002022-07-05 3:24PM EDT115.0011.3310.0010.70+4.98+78.43%511665.82%
EOG220708P001160002022-07-01 10:14AM EDT116.007.2010.9012.100.00-11381.64%
EOG220708P001170002022-06-29 11:07AM EDT117.0011.2011.8012.60+7.10+173.17%27253.13%
EOG220708P001182002022-07-05 3:16PM EDT118.2014.6812.9014.10+10.78+276.41%22775.39%
EOG220708P001192002022-07-01 1:59PM EDT119.209.4013.9015.100.00-32879.49%
EOG220708P001200002022-06-09 10:19AM EDT120.000.702.152.750.00-180.00%
EOG220708P001202002022-06-29 10:04AM EDT120.204.2015.0015.900.00-102776.37%
EOG220708P001212002022-07-05 10:03AM EDT121.2015.8116.0016.80+4.39+38.44%11267.19%
EOG220708P001220002022-06-10 10:12AM EDT122.001.062.603.300.00-4100.00%
EOG220708P001222002022-06-16 3:03PM EDT122.207.5016.9018.000.00--983.98%
EOG220708P001230002022-06-02 11:00AM EDT123.002.052.703.500.00--40.00%
EOG220708P001232002022-06-16 10:24AM EDT123.206.9017.9019.000.00--1187.50%
EOG220708P001242002022-07-01 1:55PM EDT124.2014.2318.0020.100.00-109146.39%
EOG220708P001250002022-06-08 1:42PM EDT125.001.073.404.200.00-110.00%
EOG220708P001252002022-06-28 9:30AM EDT125.208.7719.9020.800.00-813132.32%
EOG220708P001260002022-06-01 2:25PM EDT126.002.503.604.400.00--20.00%
EOG220708P001262002022-06-15 9:56AM EDT126.204.6020.9022.000.00--298.44%
EOG220708P001270002022-06-10 10:12AM EDT127.001.744.004.700.00-460.00%
EOG220708P001272002022-06-22 10:20AM EDT127.2014.8221.7023.300.00-2020110.94%
EOG220708P001280002022-06-10 2:19PM EDT128.001.804.305.000.00-110.00%
EOG220708P001282002022-06-21 10:37AM EDT128.2012.6622.7024.100.00-31589.06%
EOG220708P001290002022-06-13 9:45AM EDT129.003.654.705.400.00-150.00%
EOG220708P001292002022-06-16 10:27AM EDT129.2010.5024.0025.000.00--2118.16%
EOG220708P001300002022-06-10 10:14AM EDT130.002.255.105.700.00-5110.00%
EOG220708P001302002022-07-01 1:38PM EDT130.2020.0025.0026.000.00-410121.88%
EOG220708P001310002022-06-08 2:37PM EDT131.001.975.506.400.00-9100.00%
EOG220708P001312002022-06-16 9:57AM EDT131.2012.0025.9027.100.00--64125.39%
EOG220708P001320002022-06-01 2:11PM EDT132.004.205.806.600.00--40.00%
EOG220708P001322002022-06-15 10:27AM EDT132.207.4026.9028.000.00--43118.75%
EOG220708P001330002022-06-13 10:53AM EDT133.007.906.307.100.00-2600.00%
EOG220708P001332002022-06-06 10:26AM EDT133.204.4027.9029.800.00--1170.02%
EOG220708P001340002022-06-13 9:45AM EDT134.005.756.707.800.00-1420.00%
EOG220708P001342002022-06-28 11:15AM EDT134.2016.3028.7030.500.00-465150.00%
EOG220708P001350002022-06-06 10:26AM EDT135.004.407.308.300.00--10.00%
EOG220708P001352002022-06-29 11:25AM EDT135.2020.5229.8031.500.00-55159.38%
EOG220708P001360002022-06-13 12:42PM EDT136.006.308.009.000.00-15610.00%
EOG220708P001362002022-06-22 2:18PM EDT136.2023.0031.0032.500.00-51173.24%
EOG220708P001370002022-06-09 1:29PM EDT137.003.198.509.400.00-560.00%
EOG220708P001372002022-06-09 12:24PM EDT137.204.0731.6033.500.00--5153.91%
EOG220708P001380002022-06-10 10:05AM EDT138.004.108.9010.000.00-450.00%
EOG220708P001382002022-06-29 11:53AM EDT138.2023.0033.0034.500.00-41180.66%
EOG220708P001390002022-06-09 12:24PM EDT139.004.079.6011.000.00-150.00%
EOG220708P001400002022-06-09 12:14PM EDT140.004.4110.3011.200.00-4110.00%
EOG220708P001412002022-06-13 9:41AM EDT141.2011.6035.6037.500.00--0166.99%
EOG220708P001422002022-06-03 11:59AM EDT142.208.6029.5031.400.00--00.00%
EOG220708P001430002022-06-13 9:41AM EDT143.0011.6012.5013.500.00-220.00%
EOG220708P001432002022-06-28 9:34AM EDT143.2025.5037.8039.600.00-11193.16%
EOG220708P001440002022-06-03 11:59AM EDT144.008.6013.1014.600.00-550.00%
EOG220708P001450002022-06-10 12:38PM EDT145.008.0513.9015.000.00--20.00%
EOG220708P001472002022-06-09 3:55PM EDT147.209.7741.9043.400.00--0200.39%
EOG220708P001490002022-06-09 3:55PM EDT149.009.7716.4018.400.00--10.00%