EOG Resources, Inc. (EOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220812C00085000 | 2022-07-29 9:43AM EDT | 85.00 | 24.36 | 27.70 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
| EOG220812C00086000 | 2022-07-29 9:43AM EDT | 86.00 | 23.40 | 26.60 | 27.20 | 0.00 | - | 1 | 4 | 0.00% |
| EOG220812C00088000 | 2022-07-29 10:02AM EDT | 88.00 | 21.40 | 24.70 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| EOG220812C00090000 | 2022-07-20 10:45AM EDT | 90.00 | 15.20 | 22.60 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| EOG220812C00093000 | 2022-07-15 1:45PM EDT | 93.00 | 7.50 | 19.80 | 20.40 | 0.00 | - | - | 1 | 178.91% |
| EOG220812C00094000 | 2022-07-14 10:32AM EDT | 94.00 | 5.60 | 18.70 | 19.40 | 0.00 | - | - | 2 | 170.31% |
| EOG220812C00095000 | 2022-08-08 11:14AM EDT | 95.00 | 13.50 | 17.70 | 18.30 | 0.00 | - | 3 | 5 | 0.00% |
| EOG220812C00096000 | 2022-07-19 1:00PM EDT | 96.00 | 9.42 | 16.80 | 17.30 | 0.00 | - | 1 | 0 | 0.00% |
| EOG220812C00097000 | 2022-08-05 9:47AM EDT | 97.00 | 7.70 | 15.70 | 16.30 | 0.00 | - | 3 | 0 | 0.00% |
| EOG220812C00098000 | 2022-08-05 3:20PM EDT | 98.00 | 9.23 | 14.60 | 15.30 | 0.00 | - | 1 | 2 | 0.00% |
| EOG220812C00099000 | 2022-08-04 12:58PM EDT | 99.00 | 5.00 | 13.70 | 14.20 | 0.00 | - | 15 | 18 | 0.00% |
| EOG220812C00100000 | 2022-08-05 10:17AM EDT | 100.00 | 6.61 | 12.90 | 13.40 | 0.00 | - | 3 | 39 | 120.70% |
| EOG220812C00101000 | 2022-08-11 3:51PM EDT | 101.00 | 12.80 | 11.70 | 12.20 | 0.00 | - | 11 | 61 | 0.00% |
| EOG220812C00102000 | 2022-08-11 11:18AM EDT | 102.00 | 10.43 | 10.80 | 11.20 | +0.53 | +5.35% | 1 | 119 | 0.00% |
| EOG220812C00103000 | 2022-08-11 1:19PM EDT | 103.00 | 10.40 | 9.80 | 10.20 | 0.00 | - | 12 | 90 | 0.00% |
| EOG220812C00104000 | 2022-08-12 10:36AM EDT | 104.00 | 8.30 | 8.80 | 9.30 | +1.80 | +27.69% | 11 | 77 | 0.00% |
| EOG220812C00105000 | 2022-08-12 11:11AM EDT | 105.00 | 7.85 | 7.90 | 8.30 | -0.67 | -7.86% | 1 | 115 | 0.00% |
| EOG220812C00106000 | 2022-08-12 9:46AM EDT | 106.00 | 7.20 | 6.90 | 7.20 | -0.23 | -3.10% | 1 | 78 | 0.00% |
| EOG220812C00107000 | 2022-08-12 11:07AM EDT | 107.00 | 5.70 | 5.90 | 6.20 | -1.30 | -18.57% | 17 | 175 | 0.00% |
| EOG220812C00108000 | 2022-08-12 10:43AM EDT | 108.00 | 4.70 | 4.90 | 5.20 | -1.10 | -18.97% | 6 | 180 | 0.00% |
| EOG220812C00109000 | 2022-08-12 11:48AM EDT | 109.00 | 3.90 | 3.70 | 4.20 | -0.65 | -14.29% | 3 | 60 | 0.00% |
| EOG220812C00110000 | 2022-08-12 12:14PM EDT | 110.00 | 3.00 | 2.85 | 3.10 | -0.70 | -18.92% | 30 | 204 | 0.00% |
| EOG220812C00111000 | 2022-08-12 11:46AM EDT | 111.00 | 1.65 | 1.90 | 2.15 | -1.20 | -42.11% | 32 | 453 | 0.00% |
| EOG220812C00112000 | 2022-08-12 11:40AM EDT | 112.00 | 0.77 | 1.00 | 1.25 | -1.34 | -63.51% | 46 | 155 | 0.00% |
| EOG220812C00113000 | 2022-08-12 11:38AM EDT | 113.00 | 0.35 | 0.40 | 0.50 | -1.25 | -78.12% | 68 | 114 | 12.70% |
| EOG220812C00114000 | 2022-08-12 10:31AM EDT | 114.00 | 0.15 | 0.05 | 0.15 | -0.85 | -85.00% | 16 | 80 | 16.70% |
| EOG220812C00115000 | 2022-08-12 11:36AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 19 | 575 | 25.00% |
| EOG220812C00116000 | 2022-08-12 10:05AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 22 | 67 | 34.77% |
| EOG220812C00117000 | 2022-08-12 9:30AM EDT | 117.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 3 | 44 | 52.93% |
| EOG220812C00118000 | 2022-08-11 11:08AM EDT | 118.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 58.01% |
| EOG220812C00119000 | 2022-08-04 10:12AM EDT | 119.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 57.03% |
| EOG220812C00120000 | 2022-08-05 3:22PM EDT | 120.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 18 | 49 | 64.84% |
| EOG220812C00121000 | 2022-08-08 12:45PM EDT | 121.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 646 | 72.27% |
| EOG220812C00122000 | 2022-08-09 9:44AM EDT | 122.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 91.41% |
| EOG220812C00123000 | 2022-07-29 9:39AM EDT | 123.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 12 | 18 | 105.47% |
| EOG220812C00124000 | 2022-07-29 2:35PM EDT | 124.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 106.64% |
| EOG220812C00125000 | 2022-08-05 3:11PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 114.06% |
| EOG220812C00126000 | 2022-07-18 1:16PM EDT | 126.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 107.03% |
| EOG220812C00127000 | 2022-07-29 12:28PM EDT | 127.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 128.52% |
| EOG220812C00128000 | 2022-07-20 3:42PM EDT | 128.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | - | 1 | 135.55% |
| EOG220812C00130000 | 2022-07-20 1:34PM EDT | 130.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 132.03% |
| EOG220812C00140000 | 2022-07-21 10:44AM EDT | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 216.80% |
| EOG220812C00160000 | 2022-07-18 9:56AM EDT | 160.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 323.44% |
| EOG220812C00165000 | 2022-07-21 10:44AM EDT | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 346.88% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG220812P00065000 | 2022-08-09 2:37PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 145 | 406.25% |
| EOG220812P00075000 | 2022-08-04 2:47PM EDT | 75.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 399.61% |
| EOG220812P00080000 | 2022-08-04 3:50PM EDT | 80.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 344.53% |
| EOG220812P00085000 | 2022-08-03 1:11PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 256.25% |
| EOG220812P00086000 | 2022-08-08 9:30AM EDT | 86.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 54 | 257.81% |
| EOG220812P00087000 | 2022-08-05 12:49PM EDT | 87.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 27 | 29 | 265.23% |
| EOG220812P00088000 | 2022-08-09 9:43AM EDT | 88.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 228 | 228.91% |
| EOG220812P00089000 | 2022-08-12 9:30AM EDT | 89.00 | 0.03 | 0.00 | 0.15 | -0.37 | -92.50% | 2 | 28 | 220.31% |
| EOG220812P00090000 | 2022-08-08 10:17AM EDT | 90.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 8 | 34 | 210.94% |
| EOG220812P00091000 | 2022-08-05 9:31AM EDT | 91.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 10 | 2 | 202.34% |
| EOG220812P00092000 | 2022-08-11 11:51AM EDT | 92.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 222.66% |
| EOG220812P00093000 | 2022-08-04 3:58PM EDT | 93.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 174.22% |
| EOG220812P00094000 | 2022-08-04 3:47PM EDT | 94.00 | 0.03 | 0.00 | 0.25 | -1.04 | -97.20% | 1 | 3 | 191.41% |
| EOG220812P00095000 | 2022-08-08 9:30AM EDT | 95.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 205 | 167.97% |
| EOG220812P00096000 | 2022-08-08 12:02PM EDT | 96.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 50 | 196 | 159.38% |
| EOG220812P00097000 | 2022-08-08 12:36PM EDT | 97.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 20 | 42 | 175.00% |
| EOG220812P00098000 | 2022-08-10 11:56AM EDT | 98.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 85 | 142.19% |
| EOG220812P00099000 | 2022-08-08 2:36PM EDT | 99.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 13 | 29 | 125.39% |
| EOG220812P00100000 | 2022-08-10 10:33AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 152 | 125.00% |
| EOG220812P00101000 | 2022-08-10 10:07AM EDT | 101.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 46 | 128.13% |
| EOG220812P00102000 | 2022-08-11 11:45AM EDT | 102.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 39 | 108.59% |
| EOG220812P00103000 | 2022-08-10 11:08AM EDT | 103.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 26 | 544 | 110.16% |
| EOG220812P00104000 | 2022-08-12 11:50AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 7 | 74 | 76.56% |
| EOG220812P00105000 | 2022-08-11 10:36AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 139 | 69.53% |
| EOG220812P00106000 | 2022-08-11 12:13PM EDT | 106.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 44 | 74.61% |
| EOG220812P00107000 | 2022-08-12 11:55AM EDT | 107.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 56 | 94 | 60.94% |
| EOG220812P00108000 | 2022-08-11 2:15PM EDT | 108.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 99 | 106 | 64.06% |
| EOG220812P00109000 | 2022-08-12 11:58AM EDT | 109.00 | 0.05 | 0.00 | 0.15 | -0.23 | -82.14% | 7 | 21 | 57.23% |
| EOG220812P00110000 | 2022-08-12 9:42AM EDT | 110.00 | 0.15 | 0.00 | 0.15 | -0.01 | -6.25% | 10 | 20 | 47.07% |
| EOG220812P00111000 | 2022-08-12 10:37AM EDT | 111.00 | 0.20 | 0.00 | 0.15 | -0.10 | -33.33% | 5 | 11 | 36.52% |
| EOG220812P00112000 | 2022-08-12 12:06PM EDT | 112.00 | 0.17 | 0.10 | 0.20 | -0.63 | -78.75% | 39 | 18 | 28.32% |
| EOG220812P00113000 | 2022-08-12 9:56AM EDT | 113.00 | 0.40 | 0.40 | 0.55 | -0.25 | -38.46% | 6 | 6 | 29.88% |
| EOG220812P00114000 | 2022-08-11 3:55PM EDT | 114.00 | 1.08 | - | - | 0.00 | - | - | - | 0.00% |
| EOG220812P00115000 | 2022-08-11 3:27PM EDT | 115.00 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| EOG220812P00117000 | 2022-08-01 3:15PM EDT | 117.00 | 9.40 | 3.80 | 4.30 | 0.00 | - | 1 | 0 | 66.31% |
| EOG220812P00122000 | 2022-08-09 9:44AM EDT | 122.00 | 12.37 | 8.80 | 9.30 | 0.00 | - | 10 | 10 | 116.02% |
| EOG220812P00126000 | 2022-08-02 12:24PM EDT | 126.00 | 18.35 | 12.50 | 13.40 | 0.00 | - | 1 | 0 | 139.84% |
| EOG220812P00128000 | 2022-07-14 2:34PM EDT | 128.00 | 33.95 | 14.70 | 15.30 | 0.00 | - | 1 | 0 | 161.33% |
© 2022 Yahoo. All rights reserved.
