New Zealand markets close in 6 hours 51 minutes

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.00-0.60 (-0.49%)
At close: 03:59PM EST
123.00 0.00 (0.00%)
After hours: 04:04PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG231208C000850002023-11-06 2:14PM EST85.0040.8037.5038.200.00--1163.67%
EOG231208C000900002023-11-06 10:16AM EST90.0037.3032.9033.500.00--1141.60%
EOG231208C000950002023-11-15 12:33PM EST95.0029.5027.8028.200.00--150.00%
EOG231208C001000002023-11-30 1:26PM EST100.0023.1022.9023.100.00--150.00%
EOG231208C001050002023-11-29 2:30PM EST105.0019.2017.9018.200.00--263.28%
EOG231208C001060002023-11-29 1:04PM EST106.0017.5016.9017.300.00--666.99%
EOG231208C001150002023-12-01 2:12PM EST115.009.158.008.300.00-1145.02%
EOG231208C001160002023-11-30 10:13AM EST116.0010.057.007.400.00--444.29%
EOG231208C001170002023-12-01 12:05PM EST117.008.606.106.300.00-2336.33%
EOG231208C001180002023-11-22 11:22AM EST118.005.205.006.200.00-11554.66%
EOG231208C001190002023-11-29 12:43PM EST119.005.204.204.500.00--132.76%
EOG231208C001200002023-12-01 1:36PM EST120.004.703.403.500.00-26327.54%
EOG231208C001210002023-12-04 10:29AM EST121.003.192.602.80-0.38-10.64%8428.17%
EOG231208C001220002023-12-04 11:56AM EST122.002.101.952.05-1.92-47.76%11926.17%
EOG231208C001230002023-12-04 2:30PM EST123.001.341.401.50-0.91-40.44%185026.12%
EOG231208C001240002023-12-04 2:47PM EST124.000.930.951.00-0.72-43.64%1535925.05%
EOG231208C001250002023-12-04 3:14PM EST125.000.670.600.65-0.38-36.19%2210824.76%
EOG231208C001260002023-12-04 3:45PM EST126.000.360.350.40-0.42-53.85%3918124.51%
EOG231208C001270002023-12-04 3:49PM EST127.000.200.200.25-0.36-64.29%5310024.90%
EOG231208C001280002023-12-04 3:44PM EST128.000.150.100.15-0.19-55.88%5016925.20%
EOG231208C001290002023-12-04 10:36AM EST129.000.160.050.10-0.24-60.00%25126.17%
EOG231208C001300002023-12-04 1:49PM EST130.000.080.000.10-0.12-60.00%557929.49%
EOG231208C001310002023-12-01 1:01PM EST131.000.240.000.050.00-106228.71%
EOG231208C001320002023-12-01 12:13PM EST132.000.100.000.050.00-17531.45%
EOG231208C001330002023-11-29 9:46AM EST133.000.120.000.050.00-1934.38%
EOG231208C001340002023-11-28 11:46AM EST134.000.130.000.050.00-2505436.91%
EOG231208C001350002023-12-04 1:49PM EST135.000.030.000.05-0.02-40.00%1035739.65%
EOG231208C001370002023-10-30 12:43PM EST137.001.700.000.200.00--150.20%
EOG231208C001380002023-11-02 8:52AM EST138.001.350.000.850.00--171.63%
EOG231208C001390002023-10-30 8:30AM EST139.001.750.000.000.00--125.00%
EOG231208C001400002023-11-16 3:32PM EST140.000.100.000.050.00-33152.34%
EOG231208C001420002023-11-03 10:56AM EST142.001.000.000.100.00-4457.03%
EOG231208C001450002023-11-28 11:15AM EST145.000.050.000.050.00-323258.59%
EOG231208C001500002023-11-10 12:10PM EST150.000.050.000.050.00-208068.75%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG231208P001000002023-11-01 2:24PM EST100.000.210.000.100.00-2280.08%
EOG231208P001050002023-11-29 10:30AM EST105.000.060.000.050.00-31857.81%
EOG231208P001080002023-11-16 2:05PM EST108.000.400.000.050.00--553.52%
EOG231208P001090002023-11-16 2:48PM EST109.000.390.000.050.00--550.39%
EOG231208P001100002023-12-01 3:35PM EST110.000.050.000.050.00-704546.88%
EOG231208P001110002023-11-27 12:25PM EST111.000.150.000.050.00--1143.75%
EOG231208P001120002023-11-30 10:33AM EST112.000.290.000.050.00-2515140.43%
EOG231208P001130002023-11-30 3:03PM EST113.000.070.000.050.00-12237.11%
EOG231208P001140002023-12-01 9:42AM EST114.000.060.000.050.00-12933.99%
EOG231208P001150002023-11-28 10:59AM EST115.000.100.050.10-0.06-37.50%214934.77%
EOG231208P001160002023-12-04 9:55AM EST116.000.050.050.10-0.08-61.54%15031.15%
EOG231208P001170002023-12-01 12:35PM EST117.000.100.100.150.00-603630.18%
EOG231208P001180002023-12-04 3:28PM EST118.000.170.150.200.00-485928.27%
EOG231208P001190002023-12-04 1:53PM EST119.000.320.250.30+0.07+28.00%133627.25%
EOG231208P001200002023-12-04 3:28PM EST120.000.430.400.45-0.04-8.51%1213626.37%
EOG231208P001210002023-12-04 3:10PM EST121.000.650.600.700.00-432126.17%
EOG231208P001220002023-12-04 1:54PM EST122.000.870.951.05-0.13-13.00%187726.17%
EOG231208P001230002023-12-04 3:15PM EST123.001.311.301.40+0.01+0.77%476424.37%
EOG231208P001240002023-12-04 9:54AM EST124.002.031.952.05+0.26+14.69%25825.98%
EOG231208P001250002023-12-04 9:54AM EST125.002.742.552.70+0.33+13.69%35225.78%
EOG231208P001260002023-12-04 9:54AM EST126.003.413.203.40-0.11-3.12%13624.51%
EOG231208P001270002023-12-04 11:30AM EST127.004.104.104.30+1.22+42.36%11126.37%
EOG231208P001280002023-11-29 12:43PM EST128.005.005.005.200.00--227.15%
EOG231208P001290002023-11-02 8:49AM EST129.006.605.405.700.00--10.00%
EOG231208P001300002023-11-30 2:44PM EST130.007.276.807.300.00-21838.48%
EOG231208P001330002023-11-14 12:10PM EST133.008.639.9010.200.00-1044.73%