New Zealand markets close in 1 hour 54 minutes

EOG Resources, Inc. (EOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.14-4.83 (-3.48%)
At close: 04:00PM EST
135.15 +1.01 (+0.75%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG221209C001200002022-12-01 11:59AM EST120.0021.0013.7014.800.00-1158.98%
EOG221209C001220002022-12-05 2:42PM EST122.0011.1411.9013.00-6.56-37.06%2364.36%
EOG221209C001230002022-11-02 11:10AM EST123.0017.7016.4017.500.00--1195.07%
EOG221209C001240002022-11-29 1:08PM EST124.0016.1810.1010.800.00-3455.76%
EOG221209C001250002022-11-23 10:44AM EST125.0017.208.909.900.00--1067.38%
EOG221209C001300002022-12-05 3:52PM EST130.004.775.005.40-3.80-44.34%132752.00%
EOG221209C001310002022-11-25 11:55AM EST131.0013.734.204.600.00-1149.66%
EOG221209C001330002022-12-05 3:06PM EST133.002.502.953.30-8.50-77.27%4248.24%
EOG221209C001340002022-12-05 3:49PM EST134.002.332.402.70-7.06-75.19%5146.97%
EOG221209C001350002022-12-05 2:59PM EST135.001.551.952.20-5.05-76.52%4646.39%
EOG221209C001360002022-12-05 3:59PM EST136.001.651.501.75-5.00-75.19%7245.63%
EOG221209C001370002022-12-05 3:59PM EST137.001.361.201.40-4.70-77.56%91945.61%
EOG221209C001380002022-12-05 10:50AM EST138.002.430.901.10-0.57-19.00%22245.48%
EOG221209C001390002022-12-05 2:45PM EST139.000.550.700.90-2.00-78.43%343846.48%
EOG221209C001400002022-12-05 3:43PM EST140.000.550.500.65-1.90-77.55%7525145.26%
EOG221209C001410002022-12-05 3:35PM EST141.000.410.400.50-1.74-80.93%552045.56%
EOG221209C001420002022-12-05 3:07PM EST142.000.250.300.45-1.00-80.00%101448.15%
EOG221209C001430002022-12-05 1:50PM EST143.000.260.200.35-1.05-80.15%3032848.54%
EOG221209C001440002022-12-05 12:28PM EST144.000.250.150.25-0.80-76.19%398148.05%
EOG221209C001450002022-12-05 3:31PM EST145.000.140.100.25-0.69-83.13%435151.47%
EOG221209C001460002022-12-05 2:41PM EST146.000.110.050.45-0.52-82.54%142354.88%
EOG221209C001470002022-12-05 2:01PM EST147.000.130.050.20-0.39-75.00%155450.39%
EOG221209C001480002022-12-05 3:01PM EST148.000.100.050.15-0.38-79.17%375951.37%
EOG221209C001490002022-12-05 3:38PM EST149.000.150.050.15-1.25-89.29%123554.10%
EOG221209C001500002022-12-05 2:03PM EST150.000.050.050.10-0.17-77.27%65782854.30%
EOG221209C001525002022-12-02 1:33PM EST152.500.160.000.600.00-66078.52%
EOG221209C001550002022-12-05 11:59AM EST155.000.100.000.150.00-3010467.19%
EOG221209C001575002022-11-22 10:45AM EST157.500.800.000.750.00-1197.95%
EOG221209C001600002022-12-05 11:55AM EST160.000.110.050.15-0.04-26.67%114283.01%
EOG221209C001625002022-11-22 12:11PM EST162.500.400.000.750.00-2022112.31%
EOG221209C001650002022-11-28 10:50AM EST165.000.050.000.750.00-112119.24%
EOG221209C001700002022-11-21 9:48AM EST170.000.180.000.400.00-12118.36%
EOG221209C001750002022-11-21 9:48AM EST175.000.150.001.750.00-122173.14%
EOG221209C001950002022-11-22 1:13PM EST195.000.050.002.150.00--5233.50%
EOG221209C002100002022-11-22 9:48AM EST210.000.050.000.750.00--1219.92%
EOG221209C002200002022-12-05 2:52PM EST220.000.100.000.10+0.09+900.00%51,214182.81%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG221209P000700002022-11-17 3:59PM EST70.000.050.000.050.00--150231.25%
EOG221209P000850002022-11-21 11:12AM EST85.000.050.000.350.00-17212.50%
EOG221209P000900002022-12-05 9:56AM EST90.000.010.000.050.00-120791146.88%
EOG221209P000950002022-11-23 2:05PM EST95.000.050.000.050.00--88128.13%
EOG221209P001000002022-11-25 12:51PM EST100.000.050.000.750.00-20165.92%
EOG221209P001050002022-11-03 2:32PM EST105.000.460.000.200.00--1113.28%
EOG221209P001100002022-11-30 9:39AM EST110.000.050.000.050.00-265478.13%
EOG221209P001150002022-12-05 3:59PM EST115.000.060.050.15-0.06-50.00%371076.17%
EOG221209P001180002022-11-29 9:30AM EST118.000.150.000.750.00--184.96%
EOG221209P001200002022-11-28 2:37PM EST120.000.310.050.100.00-32155.08%
EOG221209P001210002022-12-05 3:52PM EST121.000.140.050.20+0.08+133.33%8856.64%
EOG221209P001220002022-12-05 1:19PM EST122.000.050.100.20-0.11-68.75%38854.79%
EOG221209P001230002022-12-05 2:25PM EST123.000.200.150.25-0.22-52.38%710254.20%
EOG221209P001240002022-12-05 3:30PM EST124.000.210.150.30+0.09+75.00%21951.56%
EOG221209P001250002022-12-05 2:23PM EST125.000.350.250.40+0.10+40.00%165752.05%
EOG221209P001260002022-12-05 3:52PM EST126.000.440.300.45+0.29+193.33%163952.34%
EOG221209P001270002022-12-05 3:29PM EST127.000.540.400.55+0.24+80.00%91550.88%
EOG221209P001280002022-12-05 2:22PM EST128.000.780.550.65-0.47-37.60%91748.78%
EOG221209P001290002022-12-05 3:50PM EST129.000.860.700.90+0.21+32.31%82949.81%
EOG221209P001300002022-12-05 3:59PM EST130.001.020.901.10+0.50+96.15%478148.54%
EOG221209P001310002022-12-05 3:53PM EST131.001.351.151.35+0.73+117.74%483847.46%
EOG221209P001320002022-12-05 3:50PM EST132.001.731.451.70+0.90+108.43%753147.36%
EOG221209P001330002022-12-05 3:43PM EST133.002.151.752.10+1.25+138.89%676247.17%
EOG221209P001340002022-12-05 3:49PM EST134.002.632.252.55+1.58+150.48%114146.78%
EOG221209P001350002022-12-05 3:50PM EST135.003.132.753.00+1.82+138.93%237245.31%
EOG221209P001360002022-12-05 2:52PM EST136.004.503.303.60+2.90+181.25%135045.46%
EOG221209P001370002022-12-05 3:00PM EST137.005.003.904.20+2.98+147.52%2611044.43%
EOG221209P001380002022-12-05 1:38PM EST138.004.964.604.90+2.51+102.45%408644.24%
EOG221209P001390002022-12-05 2:30PM EST139.006.915.405.70+4.11+146.79%189645.12%
EOG221209P001400002022-12-05 2:53PM EST140.007.726.106.60+4.52+141.25%1623247.61%
EOG221209P001410002022-12-05 9:39AM EST141.002.907.107.50-0.95-24.68%13249.56%
EOG221209P001420002022-12-02 2:54PM EST142.004.758.008.300.00-153147.85%
EOG221209P001430002022-12-05 11:06AM EST143.007.008.709.60+1.85+35.92%62461.18%
EOG221209P001440002022-12-05 12:02PM EST144.008.979.6010.60+4.07+83.06%3965.43%
EOG221209P001450002022-12-01 12:21PM EST145.005.9010.7011.500.00-32750.98%
EOG221209P001460002022-12-05 11:39AM EST146.009.8211.6012.50+2.41+32.52%72551.66%
EOG221209P001470002022-12-05 2:09PM EST147.0013.6012.7013.50+4.75+53.67%4957.72%
EOG221209P001500002022-11-02 1:58PM EST150.0015.6010.7011.700.00--50.00%
EOG221209P001525002022-11-11 9:55AM EST152.5010.4018.0019.000.00--667.58%
EOG221209P001550002022-12-05 10:23AM EST155.0016.0020.5021.50-0.51-3.09%1274.41%
EOG221209P001600002022-11-21 9:31AM EST160.0023.5025.2027.200.00-11103.13%
EOG221209P001625002022-11-28 11:42AM EST162.5024.0027.7029.000.00--0126.37%