New Zealand Markets open in 6 hrs 53 mins

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.92+1.17 (+1.13%)
As of 10:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230616C000500002022-07-26 2:32PM EDT50.0054.1064.2065.300.00--14220.52%
EOG230616C000550002022-07-20 10:37AM EDT55.0050.2359.5060.800.00--7202.59%
EOG230616C000700002022-08-10 1:21PM EDT70.0043.2046.2047.40+7.00+19.34%-2160.53%
EOG230616C000800002022-07-12 3:11PM EDT80.0028.0038.7039.600.00--1144.12%
EOG230616C000850002022-08-10 10:40AM EDT85.0029.9035.0035.70+2.40+8.73%11135.96%
EOG230616C000882002022-07-12 9:46AM EDT88.2023.1029.1030.100.00--12111.58%
EOG230616C000900002022-08-09 10:38AM EDT90.0028.6031.4032.100.00-1024128.83%
EOG230616C000932002022-07-21 1:40PM EDT93.2022.9028.9030.300.00--10124.96%
EOG230616C000982002022-07-21 1:40PM EDT98.2020.2526.2026.900.00--10120.23%
EOG230616C001000002022-08-04 9:30AM EDT100.0018.5025.2026.000.00--15119.16%
EOG230616C001032002022-08-10 2:59PM EDT103.2019.7023.4023.90+19.70--7115.72%
EOG230616C001050002022-08-09 9:32AM EDT105.0019.9422.4023.300.00-1222115.19%
EOG230616C001082002022-07-29 10:49AM EDT108.2019.9020.7021.600.00--31112.63%
EOG230616C001100002022-07-28 11:17AM EDT110.0016.1019.9020.500.00--10111.11%
EOG230616C001150002022-08-10 12:53PM EDT115.0015.2317.6018.10+0.75+5.18%1185107.86%
EOG230616C001182002022-07-27 11:48AM EDT118.2014.0016.1016.800.00--13105.95%
EOG230616C001200002022-08-10 10:19AM EDT120.0012.0015.5015.90-0.40-3.23%28104.93%
EOG230616C001232002022-08-03 2:38PM EDT123.2010.3114.2014.900.00-142103.80%
EOG230616C001250002022-08-05 11:52AM EDT125.0010.8213.1014.300.00--11102.03%
EOG230616C001282002022-07-25 11:26AM EDT128.2010.4012.5013.000.00--7101.45%
EOG230616C001300002022-08-11 11:08AM EDT130.0011.0011.9012.60+0.10+0.92%111101.17%
EOG230616C001332002022-08-09 11:41AM EDT133.209.4210.9011.200.00-92098.91%
EOG230616C001350002022-08-11 12:39PM EDT135.0010.0010.3010.90+1.50+17.65%101398.66%
EOG230616C001382002022-08-09 10:43AM EDT138.208.609.509.900.00-141797.47%
EOG230616C001400002022-08-11 12:30PM EDT140.008.759.009.50+0.45+5.42%101997.00%
EOG230616C001432002022-07-27 3:52PM EDT143.207.898.208.700.00--295.92%
EOG230616C001450002022-08-11 12:30PM EDT145.007.557.908.20+1.98+35.55%1060195.48%
EOG230616C001500002022-08-03 1:14PM EDT150.004.556.907.200.00-2519894.46%
EOG230616C001532002022-07-05 12:26PM EDT153.205.704.304.900.00--16682.36%
EOG230616C001550002022-08-05 10:21AM EDT155.004.506.006.300.00--1193.43%
EOG230616C001600002022-07-07 10:30AM EDT160.004.803.204.200.00--181.42%
EOG230616C001650002022-07-06 1:09PM EDT165.003.603.103.600.00--182.36%
EOG230616C001682002022-08-02 10:14AM EDT168.203.604.004.400.00-1590.72%
EOG230616C001700002022-07-14 12:06PM EDT170.002.303.804.200.00--390.52%
EOG230616C001750002022-07-14 3:59PM EDT175.002.103.403.700.00--290.41%
EOG230616C001800002022-07-13 1:34PM EDT180.002.312.903.300.00--289.90%
EOG230616C001882002022-07-14 12:00PM EDT188.201.602.302.600.00--988.87%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EOG230616P000550002022-08-09 2:36PM EDT55.001.781.401.700.00-1697.49%
EOG230616P000600002022-07-29 9:49AM EDT60.002.501.852.100.00--1192.46%
EOG230616P000632002022-07-07 1:20PM EDT63.203.902.853.500.00--199.45%
EOG230616P000650002022-08-02 1:15PM EDT65.003.302.402.650.00-11288.16%
EOG230616P000682002022-07-07 11:11AM EDT68.205.003.704.500.00--296.70%
EOG230616P000700002022-08-02 9:44AM EDT70.004.303.103.400.00-1284.67%
EOG230616P000732002022-07-14 1:59PM EDT73.207.803.604.000.00--382.59%
EOG230616P000750002022-08-10 12:07PM EDT75.004.603.904.30-2.96-39.15%11281.14%
EOG230616P000782002022-07-22 1:36PM EDT78.207.604.604.800.00--16878.76%
EOG230616P000800002022-08-05 10:07AM EDT80.006.505.005.300.00--7778.04%
EOG230616P000832002022-07-07 11:10AM EDT83.209.407.608.300.00--589.26%
EOG230616P000850002022-07-26 11:05AM EDT85.009.006.206.400.00--17174.49%
EOG230616P000882002022-08-10 2:49PM EDT88.208.207.007.30-3.10-27.43%-3272.35%
EOG230616P000900002022-07-28 11:33AM EDT90.0010.297.507.900.00--17271.35%
EOG230616P000932002022-08-03 11:56AM EDT93.2011.638.508.900.00-15269.32%
EOG230616P000950002022-08-05 1:52PM EDT95.0011.209.209.400.00-207168.18%
EOG230616P000982002022-07-15 11:06AM EDT98.2018.2410.3010.600.00--12666.17%
EOG230616P001000002022-08-10 9:30AM EDT100.0013.1011.0011.40-0.21-1.58%12365.34%
EOG230616P001032002022-08-09 2:38PM EDT103.2014.5012.2012.700.00-28235763.03%
EOG230616P001050002022-08-05 10:07AM EDT105.0016.6012.8013.400.00--24261.23%
EOG230616P001082002022-08-10 2:51PM EDT108.2016.8014.5014.90-1.50-8.20%1324559.78%
EOG230616P001132002022-07-27 11:48AM EDT113.2021.7016.9017.400.00--12356.04%
EOG230616P001150002022-08-10 3:08PM EDT115.0020.4017.8018.50+20.40--1454.89%